Northern Trust (NQ: NTRS )

102.48 +1.97 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 99.91 102.73 99.36 102.48 3,497,426 +1.88(+1.87%)
Dec 19, 2024 101.08 102.26 100.25 100.60 852,809 +0.46(+0.46%)
Dec 18, 2024 104.31 104.98 100.00 100.14 1,267,814 -4.57(-4.36%)
Dec 17, 2024 105.29 106.03 104.40 104.71 1,112,803 -0.85(-0.81%)
Dec 16, 2024 105.27 105.89 104.28 105.56 1,455,197 +0.58(+0.55%)
Dec 13, 2024 105.00 105.54 104.11 104.98 1,990,708 -0.41(-0.39%)
Dec 12, 2024 105.77 106.44 104.73 105.39 1,567,341 +0.24(+0.23%)
Dec 11, 2024 109.13 109.42 104.47 105.15 2,428,869 -3.00(-2.77%)
Dec 10, 2024 108.74 108.99 107.08 108.15 1,132,857 -0.45(-0.41%)
Dec 09, 2024 108.81 110.17 108.39 108.60 1,594,261 +0.68(+0.63%)
Dec 06, 2024 109.30 109.73 107.64 107.92 1,633,159 -2.02(-1.84%)
Dec 05, 2024 108.77 110.60 108.75 109.94 1,112,378 +1.17(+1.08%)
Dec 04, 2024 109.00 109.46 108.12 108.77 1,147,311 -0.57(-0.52%)
Dec 03, 2024 110.94 111.35 109.27 109.34 1,685,493 -0.55(-0.50%)
Dec 02, 2024 111.30 111.48 109.80 109.89 987,221 -1.27(-1.14%)
Nov 29, 2024 110.90 111.87 110.64 111.16 621,275 +0.57(+0.52%)
Nov 27, 2024 110.89 111.57 110.28 110.59 592,535 -0.16(-0.14%)
Nov 26, 2024 110.72 111.19 109.85 110.75 958,493 +0.22(+0.20%)
Nov 25, 2024 110.00 110.99 109.08 110.53 2,603,329 +1.07(+0.98%)
Nov 22, 2024 108.79 109.92 108.65 109.46 928,391 +0.52(+0.48%)
Nov 21, 2024 108.84 109.42 107.84 108.94 761,506 +1.06(+0.98%)
Nov 20, 2024 108.61 108.61 106.93 107.88 761,480 +0.04(+0.04%)
Nov 19, 2024 107.36 108.23 107.13 107.84 848,736 -1.09(-1.00%)
Nov 18, 2024 107.60 109.54 107.44 108.93 1,518,253 +1.33(+1.24%)
Nov 15, 2024 106.18 107.87 105.79 107.60 1,955,051 +1.64(+1.55%)
Nov 14, 2024 106.68 107.21 105.65 105.96 1,004,190 -0.88(-0.82%)
Nov 13, 2024 107.27 108.46 106.74 106.84 1,191,046 -0.11(-0.10%)
Nov 12, 2024 106.18 107.56 106.18 106.95 1,306,485 +0.20(+0.19%)
Nov 11, 2024 106.32 107.72 106.28 106.75 798,040 +1.57(+1.49%)
Nov 08, 2024 105.34 105.73 104.51 105.18 791,014 -0.07(-0.07%)
Nov 07, 2024 105.18 106.19 104.61 105.25 1,046,307 -1.32(-1.24%)
Nov 06, 2024 107.66 108.53 105.08 106.57 2,109,475 +5.22(+5.15%)
Nov 05, 2024 99.89 101.87 99.89 101.35 801,975 +1.11(+1.11%)
Nov 04, 2024 99.79 100.69 99.07 100.24 761,299 +0.31(+0.31%)
Nov 01, 2024 100.78 102.02 99.73 99.93 1,072,070 -0.59(-0.59%)
Oct 31, 2024 101.06 101.93 100.27 100.52 904,618 -0.94(-0.93%)
Oct 30, 2024 101.00 102.56 100.53 101.46 993,318 -0.86(-0.84%)
Oct 29, 2024 101.64 103.40 101.64 102.32 1,805,787 +0.44(+0.43%)
Oct 28, 2024 100.55 102.12 100.55 101.88 1,079,657 +1.69(+1.69%)
Oct 25, 2024 103.55 103.62 100.06 100.19 1,482,297 -2.60(-2.53%)
Oct 24, 2024 103.78 103.78 101.11 102.79 2,102,714 +0.28(+0.27%)
Oct 23, 2024 100.95 104.25 99.43 102.51 3,909,090 +6.72(+7.02%)
Oct 22, 2024 95.16 96.12 94.88 95.79 1,346,484 +0.03(+0.03%)
Oct 21, 2024 95.82 96.39 95.14 95.76 856,820 -0.64(-0.66%)
Oct 18, 2024 96.26 96.78 95.60 96.40 907,716 +0.14(+0.15%)
Oct 17, 2024 96.75 97.00 95.76 96.26 960,916 -0.38(-0.39%)
Oct 16, 2024 94.60 97.08 94.60 96.64 1,456,015 +2.26(+2.39%)
Oct 15, 2024 94.88 96.44 94.24 94.38 1,112,019 +0.32(+0.34%)
Oct 14, 2024 92.09 94.12 91.67 94.06 1,005,136 +1.89(+2.05%)
Oct 11, 2024 91.61 93.50 91.20 92.17 946,695 +1.08(+1.19%)
Oct 10, 2024 90.87 91.74 90.83 91.09 1,162,536 -0.44(-0.48%)
Oct 09, 2024 91.25 91.99 90.87 91.53 1,078,682 +0.47(+0.52%)
Oct 08, 2024 90.28 91.27 89.88 91.06 893,842 +0.86(+0.95%)
Oct 07, 2024 90.38 90.90 89.81 90.20 865,082 -0.26(-0.29%)
Oct 04, 2024 89.90 90.53 89.49 90.46 929,307 +1.89(+2.13%)
Oct 03, 2024 88.21 88.77 87.69 88.57 1,525,340 +0.17(+0.19%)
Oct 02, 2024 88.72 89.27 88.18 88.40 670,717 -0.32(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.