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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	99.91	102.73	99.36	102.48	3,497,426	+1.95(+1.94%)
Dec 19, 2024	101.08	102.26	100.25	100.53	972,713	+0.39(+0.39%)
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	3,909,135	+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.