NASDAQ:NTRS
Northern Trust Corporation Stock Price (Quote)
$86.70
-0.0800 (-0.0922%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.32 | $87.52 | Friday, 10th May 2024 NTRS stock ended at $86.70. This is 0.0922% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.02% from a day low at $86.64 to a day high of $87.52. |
| 90 days | $76.67 | $89.25 | |
| 52 weeks | $62.44 | $89.25 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2023 | $69.89 | $70.50 | $69.33 | $69.40 | 1 262 238 |
| Nov 08, 2023 | $69.50 | $69.67 | $68.99 | $69.35 | 643 435 |
| Nov 07, 2023 | $70.17 | $70.45 | $69.40 | $69.52 | 831 569 |
| Nov 06, 2023 | $71.21 | $71.37 | $69.48 | $70.32 | 1 440 674 |
| Nov 03, 2023 | $71.15 | $72.48 | $71.08 | $71.35 | 1 666 576 |
| Nov 02, 2023 | $67.54 | $70.18 | $67.46 | $70.10 | 1 712 908 |
| Nov 01, 2023 | $66.01 | $67.31 | $65.77 | $66.88 | 2 063 250 |
| Oct 31, 2023 | $65.12 | $66.18 | $64.96 | $65.91 | 1 251 693 |
| Oct 30, 2023 | $64.17 | $65.58 | $64.13 | $65.12 | 1 394 388 |
| Oct 27, 2023 | $65.23 | $65.53 | $63.43 | $63.54 | 1 320 347 |
| Oct 26, 2023 | $63.90 | $65.51 | $63.56 | $64.95 | 3 488 628 |
| Oct 25, 2023 | $63.28 | $63.55 | $62.44 | $63.06 | 3 169 326 |
| Oct 24, 2023 | $64.16 | $64.72 | $63.37 | $63.55 | 1 711 318 |
| Oct 23, 2023 | $63.83 | $65.28 | $63.60 | $64.18 | 1 369 056 |
| Oct 20, 2023 | $65.80 | $66.14 | $64.26 | $64.28 | 1 822 795 |
| Oct 19, 2023 | $65.89 | $67.49 | $65.13 | $65.50 | 2 686 025 |
| Oct 18, 2023 | $69.15 | $70.10 | $64.40 | $65.94 | 4 598 488 |
| Oct 17, 2023 | $68.20 | $70.84 | $67.97 | $70.61 | 2 573 722 |
| Oct 16, 2023 | $68.10 | $69.07 | $67.60 | $68.85 | 1 082 628 |
| Oct 13, 2023 | $67.47 | $67.98 | $66.95 | $67.42 | 1 080 555 |
| Oct 12, 2023 | $68.35 | $68.61 | $66.46 | $67.10 | 1 152 718 |
| Oct 11, 2023 | $67.69 | $68.60 | $67.69 | $68.35 | 975 757 |
| Oct 10, 2023 | $68.37 | $68.85 | $67.61 | $67.73 | 1 176 057 |
| Oct 09, 2023 | $66.22 | $67.23 | $66.15 | $67.17 | 1 110 137 |
| Oct 06, 2023 | $66.31 | $68.08 | $65.96 | $67.46 | 1 254 900 |
