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 |
| Mar 21, 2016 | $65.83 | $66.69 | $65.53 | $66.13 | 641 300 |
| Mar 18, 2016 | $65.47 | $66.54 | $64.16 | $66.04 | 1 729 900 |
| Mar 17, 2016 | $64.64 | $65.33 | $63.85 | $65.16 | 1 172 900 |
| Mar 16, 2016 | $64.71 | $65.56 | $63.94 | $64.69 | 998 200 |
| Mar 15, 2016 | $64.85 | $65.02 | $63.87 | $65.00 | 1 009 400 |
| Mar 14, 2016 | $65.42 | $65.79 | $64.79 | $65.45 | 1 055 900 |
| Mar 11, 2016 | $64.47 | $65.75 | $63.45 | $65.71 | 1 118 200 |
| Mar 10, 2016 | $64.38 | $64.56 | $62.66 | $63.60 | 1 390 600 |
| Mar 09, 2016 | $64.18 | $64.75 | $63.34 | $63.64 | 1 081 800 |
| Mar 08, 2016 | $65.01 | $65.44 | $63.49 | $63.96 | 1 805 800 |
| Mar 07, 2016 | $64.81 | $66.18 | $64.66 | $65.89 | 1 591 000 |
| Mar 04, 2016 | $65.09 | $66.02 | $64.86 | $65.66 | 2 079 900 |
| Mar 03, 2016 | $63.04 | $64.67 | $62.05 | $64.43 | 1 997 400 |
| Mar 02, 2016 | $61.92 | $63.26 | $61.59 | $63.23 | 2 184 000 |
| Mar 01, 2016 | $60.04 | $62.66 | $60.04 | $62.14 | 1 841 500 |
| Feb 29, 2016 | $60.06 | $60.52 | $59.37 | $59.04 | 1 075 500 |
| Feb 26, 2016 | $60.00 | $61.14 | $59.33 | $59.89 | 1 718 700 |
| Feb 25, 2016 | $58.77 | $59.61 | $58.26 | $59.18 | 1 286 000 |
| Feb 24, 2016 | $58.59 | $58.85 | $56.78 | $58.38 | 1 707 000 |
| Feb 23, 2016 | $60.54 | $60.57 | $58.97 | $59.40 | 1 654 600 |
| Feb 22, 2016 | $60.09 | $61.15 | $60.09 | $60.55 | 1 217 100 |
| Feb 19, 2016 | $58.61 | $59.58 | $58.07 | $59.04 | 1 118 100 |
| Feb 18, 2016 | $59.81 | $59.81 | $58.47 | $58.74 | 1 587 200 |
| Feb 17, 2016 | $58.95 | $60.35 | $58.95 | $59.27 | 1 705 100 |
| Feb 16, 2016 | $57.87 | $58.83 | $57.32 | $57.91 | 2 177 000 |
