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 |
| Aug 30, 2023 | $76.17 | $76.74 | $75.87 | $76.11 | 802 850 |
| Aug 29, 2023 | $75.53 | $76.26 | $75.18 | $76.05 | 794 186 |
| Aug 28, 2023 | $75.14 | $76.45 | $74.99 | $75.53 | 715 563 |
| Aug 25, 2023 | $75.75 | $76.24 | $74.45 | $74.67 | 899 744 |
| Aug 24, 2023 | $75.52 | $76.69 | $74.88 | $75.38 | 681 431 |
| Aug 23, 2023 | $74.30 | $75.74 | $74.13 | $75.38 | 902 047 |
| Aug 22, 2023 | $76.16 | $76.51 | $74.17 | $74.26 | 983 064 |
| Aug 21, 2023 | $76.74 | $77.07 | $75.16 | $76.19 | 1 022 737 |
| Aug 18, 2023 | $76.03 | $77.24 | $76.03 | $76.74 | 921 850 |
| Aug 17, 2023 | $76.85 | $77.67 | $76.36 | $76.95 | 788 665 |
| Aug 16, 2023 | $76.44 | $77.30 | $76.23 | $76.52 | 1 067 332 |
| Aug 15, 2023 | $77.92 | $77.92 | $76.75 | $76.95 | 667 561 |
| Aug 14, 2023 | $79.45 | $79.45 | $78.16 | $78.72 | 704 012 |
| Aug 11, 2023 | $79.34 | $80.26 | $79.20 | $79.91 | 667 579 |
| Aug 10, 2023 | $79.75 | $80.52 | $79.39 | $79.78 | 573 965 |
| Aug 09, 2023 | $79.61 | $80.09 | $78.89 | $79.00 | 620 085 |
| Aug 08, 2023 | $78.11 | $79.72 | $77.66 | $79.59 | 777 148 |
| Aug 07, 2023 | $80.71 | $81.58 | $80.55 | $80.85 | 442 388 |
| Aug 04, 2023 | $80.68 | $81.58 | $80.14 | $80.25 | 644 780 |
| Aug 03, 2023 | $79.81 | $81.50 | $79.37 | $80.81 | 848 188 |
| Aug 02, 2023 | $79.42 | $80.24 | $78.61 | $80.13 | 801 094 |
| Aug 01, 2023 | $79.46 | $80.38 | $79.03 | $80.22 | 908 199 |
| Jul 31, 2023 | $80.37 | $80.94 | $79.68 | $80.12 | 2 136 104 |
| Jul 28, 2023 | $80.39 | $80.43 | $79.41 | $80.06 | 982 620 |
| Jul 27, 2023 | $80.00 | $80.64 | $78.96 | $79.17 | 720 710 |
