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 |
| Feb 12, 2016 | $55.81 | $56.94 | $54.77 | $56.52 | 2 089 000 |
| Feb 11, 2016 | $55.22 | $55.93 | $54.38 | $54.19 | 3 778 100 |
| Feb 10, 2016 | $58.55 | $59.05 | $56.87 | $56.57 | 2 075 700 |
| Feb 09, 2016 | $57.08 | $58.36 | $56.32 | $57.66 | 2 300 600 |
| Feb 08, 2016 | $59.05 | $60.45 | $56.97 | $57.39 | 2 718 800 |
| Feb 05, 2016 | $60.20 | $60.86 | $59.84 | $59.67 | 2 103 000 |
| Feb 04, 2016 | $59.21 | $60.47 | $59.20 | $59.99 | 1 551 900 |
| Feb 03, 2016 | $59.88 | $59.93 | $57.45 | $59.12 | 1 689 500 |
| Feb 02, 2016 | $60.65 | $61.88 | $58.79 | $58.90 | 2 126 700 |
| Feb 01, 2016 | $61.57 | $62.02 | $60.89 | $60.90 | 2 099 400 |
| Jan 29, 2016 | $60.12 | $62.08 | $59.33 | $61.72 | 1 834 700 |
| Jan 28, 2016 | $60.30 | $60.81 | $58.84 | $59.43 | 1 655 300 |
| Jan 27, 2016 | $59.91 | $61.82 | $59.34 | $59.47 | 2 061 800 |
| Jan 26, 2016 | $59.12 | $60.44 | $58.86 | $59.51 | 2 377 600 |
| Jan 25, 2016 | $59.94 | $60.28 | $58.74 | $58.45 | 2 032 000 |
| Jan 22, 2016 | $60.59 | $61.02 | $59.69 | $60.07 | 3 475 300 |
| Jan 21, 2016 | $62.04 | $62.27 | $58.98 | $58.67 | 3 804 400 |
| Jan 20, 2016 | $63.00 | $63.00 | $60.18 | $61.08 | 4 026 700 |
| Jan 19, 2016 | $64.88 | $65.38 | $63.48 | $63.56 | 2 274 400 |
| Jan 15, 2016 | $63.95 | $65.77 | $63.43 | $63.41 | 2 596 700 |
| Jan 14, 2016 | $65.39 | $66.55 | $64.18 | $65.36 | 1 501 700 |
| Jan 13, 2016 | $66.58 | $66.86 | $64.60 | $64.38 | 2 183 100 |
| Jan 12, 2016 | $66.77 | $66.83 | $65.33 | $65.93 | 1 332 700 |
| Jan 11, 2016 | $66.68 | $67.60 | $65.12 | $65.51 | 1 148 900 |
| Jan 08, 2016 | $68.01 | $68.01 | $65.84 | $65.55 | 1 275 300 |
