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 |
| Oct 05, 2023 | $66.18 | $66.81 | $65.56 | $66.67 | 1 461 723 |
| Oct 04, 2023 | $67.03 | $67.34 | $65.50 | $66.49 | 1 323 619 |
| Oct 03, 2023 | $67.50 | $68.03 | $66.38 | $66.82 | 1 790 478 |
| Oct 02, 2023 | $69.13 | $69.13 | $67.55 | $67.84 | 1 320 430 |
| Sep 29, 2023 | $69.66 | $70.41 | $69.30 | $69.48 | 906 023 |
| Sep 28, 2023 | $68.62 | $69.57 | $68.48 | $69.21 | 988 664 |
| Sep 27, 2023 | $69.31 | $69.31 | $67.83 | $68.45 | 877 017 |
| Sep 26, 2023 | $68.53 | $69.54 | $68.36 | $68.96 | 1 139 023 |
| Sep 25, 2023 | $69.19 | $69.40 | $68.77 | $69.22 | 752 309 |
| Sep 22, 2023 | $69.62 | $69.85 | $68.75 | $69.43 | 1 262 112 |
| Sep 21, 2023 | $69.55 | $69.93 | $69.03 | $69.54 | 1 126 958 |
| Sep 20, 2023 | $70.92 | $71.02 | $69.83 | $69.87 | 697 198 |
| Sep 19, 2023 | $71.60 | $72.11 | $70.39 | $70.45 | 924 291 |
| Sep 18, 2023 | $72.41 | $72.41 | $71.26 | $71.76 | 693 708 |
| Sep 15, 2023 | $73.45 | $73.70 | $72.49 | $72.72 | 1 618 242 |
| Sep 14, 2023 | $72.36 | $73.67 | $72.36 | $73.46 | 1 274 972 |
| Sep 13, 2023 | $72.64 | $72.69 | $71.06 | $71.91 | 1 267 591 |
| Sep 12, 2023 | $77.04 | $77.87 | $69.81 | $71.85 | 3 628 985 |
| Sep 11, 2023 | $76.81 | $78.14 | $76.81 | $77.08 | 1 150 143 |
| Sep 08, 2023 | $75.62 | $76.43 | $74.81 | $76.39 | 913 785 |
| Sep 07, 2023 | $75.18 | $75.97 | $74.57 | $75.55 | 958 746 |
| Sep 06, 2023 | $76.05 | $77.04 | $75.67 | $76.33 | 821 704 |
| Sep 05, 2023 | $76.97 | $77.84 | $76.30 | $76.43 | 1 025 020 |
| Sep 01, 2023 | $76.80 | $77.42 | $76.46 | $77.29 | 1 199 190 |
| Aug 31, 2023 | $76.21 | $76.52 | $75.52 | $76.07 | 1 872 822 |
