NASDAQ:NTRSP
Delisted
Northern Trust Corporation Stock Price (Quote)
$25.01
+0 (+0%)
At Close: Jan 24, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.99 | $25.01 | Friday, 24th Jan 2020 NTRSP stock ended at $25.01. During the day the stock fluctuated 0% from a day low at $25.01 to a day high of $25.01. |
| 90 days | $24.97 | $25.57 | |
| 52 weeks | $24.97 | $26.70 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $26.71 | $26.78 | $26.55 | $26.56 | 23 500 |
| Mar 10, 2016 | $26.68 | $26.96 | $26.66 | $26.59 | 11 500 |
| Mar 09, 2016 | $26.60 | $26.88 | $26.60 | $26.52 | 42 900 |
| Mar 08, 2016 | $26.79 | $26.87 | $26.72 | $26.44 | 21 600 |
| Mar 07, 2016 | $26.73 | $26.82 | $26.61 | $26.43 | 11 300 |
| Mar 04, 2016 | $26.66 | $26.80 | $26.62 | $26.43 | 19 000 |
| Mar 03, 2016 | $26.47 | $26.70 | $26.47 | $26.34 | 9 100 |
| Mar 02, 2016 | $26.67 | $26.76 | $26.50 | $26.24 | 14 600 |
| Mar 01, 2016 | $26.67 | $26.80 | $26.58 | $26.32 | 31 600 |
| Feb 29, 2016 | $26.70 | $26.80 | $26.59 | $26.31 | 67 200 |
| Feb 26, 2016 | $26.70 | $26.70 | $26.50 | $26.34 | 18 000 |
| Feb 25, 2016 | $26.37 | $26.50 | $26.21 | $26.05 | 19 300 |
| Feb 24, 2016 | $26.62 | $26.62 | $26.02 | $26.04 | 16 000 |
| Feb 23, 2016 | $26.20 | $26.40 | $26.10 | $26.04 | 30 100 |
| Feb 22, 2016 | $26.50 | $26.52 | $26.25 | $25.89 | 18 800 |
| Feb 19, 2016 | $26.50 | $26.52 | $26.13 | $25.99 | 22 000 |
| Feb 18, 2016 | $26.18 | $26.52 | $26.15 | $26.16 | 27 500 |
| Feb 17, 2016 | $26.25 | $26.41 | $26.07 | $25.99 | 27 400 |
| Feb 16, 2016 | $25.66 | $26.28 | $25.66 | $25.92 | 32 300 |
| Feb 12, 2016 | $25.59 | $26.20 | $25.31 | $25.77 | 56 100 |
| Feb 11, 2016 | $26.04 | $26.04 | $25.35 | $25.39 | 55 400 |
| Feb 10, 2016 | $25.89 | $26.10 | $25.75 | $25.69 | 67 000 |
| Feb 09, 2016 | $25.77 | $25.91 | $25.05 | $25.50 | 38 100 |
| Feb 08, 2016 | $26.35 | $26.38 | $25.92 | $25.71 | 30 500 |
| Feb 05, 2016 | $26.57 | $26.60 | $26.35 | $26.06 | 18 000 |
