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 |
| Jul 26, 2023 | $78.84 | $80.23 | $78.57 | $79.85 | 656 403 |
| Jul 25, 2023 | $79.88 | $79.89 | $77.91 | $78.35 | 1 224 362 |
| Jul 24, 2023 | $78.58 | $80.37 | $78.57 | $79.58 | 1 060 558 |
| Jul 21, 2023 | $79.85 | $79.99 | $78.35 | $78.75 | 1 542 178 |
| Jul 20, 2023 | $80.95 | $81.30 | $76.92 | $79.58 | 2 931 618 |
| Jul 19, 2023 | $76.61 | $82.44 | $75.41 | $81.28 | 6 739 314 |
| Jul 18, 2023 | $71.06 | $72.98 | $70.79 | $71.70 | 3 498 444 |
| Jul 17, 2023 | $71.07 | $72.07 | $70.12 | $70.47 | 2 604 789 |
| Jul 14, 2023 | $76.38 | $76.70 | $70.58 | $71.19 | 2 824 063 |
| Jul 13, 2023 | $74.90 | $76.30 | $74.68 | $76.18 | 1 671 355 |
| Jul 12, 2023 | $75.52 | $76.20 | $74.46 | $74.63 | 1 264 068 |
| Jul 11, 2023 | $74.46 | $75.00 | $74.39 | $74.79 | 988 846 |
| Jul 10, 2023 | $72.92 | $74.84 | $72.80 | $73.73 | 1 248 816 |
| Jul 07, 2023 | $73.15 | $75.01 | $73.15 | $74.32 | 1 221 176 |
| Jul 06, 2023 | $73.16 | $73.35 | $72.26 | $73.24 | 919 650 |
| Jul 05, 2023 | $74.71 | $75.46 | $74.07 | $74.20 | 1 051 615 |
| Jul 03, 2023 | $74.61 | $76.24 | $74.54 | $75.36 | 911 941 |
| Jun 30, 2023 | $73.96 | $74.48 | $73.36 | $74.14 | 1 138 281 |
| Jun 29, 2023 | $72.40 | $73.59 | $72.30 | $73.35 | 1 193 351 |
| Jun 28, 2023 | $72.21 | $72.23 | $71.40 | $72.02 | 925 565 |
| Jun 27, 2023 | $71.61 | $72.46 | $71.26 | $72.35 | 1 614 308 |
| Jun 26, 2023 | $71.19 | $72.56 | $71.19 | $71.78 | 1 123 369 |
| Jun 23, 2023 | $71.33 | $71.99 | $70.80 | $71.28 | 1 309 896 |
| Jun 22, 2023 | $73.07 | $73.07 | $71.13 | $71.75 | 3 791 279 |
| Jun 21, 2023 | $73.06 | $73.78 | $72.45 | $72.95 | 1 481 263 |
