Northern Trust (NQ: NTRS )

91.66 -1.97 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 92.67 93.26 90.50 91.66 826,509 -1.97(-2.10%)
Dec 01, 2022 94.17 94.17 92.20 93.63 1,645,354 +0.52(+0.56%)
Nov 30, 2022 91.57 93.34 88.55 93.11 1,713,945 +1.35(+1.47%)
Nov 29, 2022 91.30 91.77 90.39 91.76 621,331 +0.56(+0.61%)
Nov 28, 2022 93.26 93.78 91.13 91.20 770,225 -3.16(-3.35%)
Nov 25, 2022 94.37 94.52 93.68 94.36 231,056 +0.53(+0.56%)
Nov 23, 2022 93.70 94.35 93.50 93.83 544,289 +0.09(+0.10%)
Nov 22, 2022 93.17 94.16 93.17 93.74 584,750 +0.93(+1.00%)
Nov 21, 2022 92.00 92.90 91.49 92.81 658,581 +0.49(+0.53%)
Nov 18, 2022 92.28 92.41 90.86 92.32 829,086 +1.43(+1.57%)
Nov 17, 2022 89.58 90.92 88.63 90.89 978,887 -0.11(-0.12%)
Nov 16, 2022 91.54 91.75 90.49 91.00 590,862 -0.99(-1.08%)
Nov 15, 2022 91.94 92.87 90.11 91.99 880,492 +1.38(+1.52%)
Nov 14, 2022 93.42 93.72 90.60 90.61 876,527 -3.42(-3.64%)
Nov 11, 2022 90.77 95.05 90.39 94.03 1,466,864 +3.63(+4.02%)
Nov 10, 2022 86.66 90.64 86.66 90.40 940,871 +6.40(+7.62%)
Nov 09, 2022 85.30 86.14 83.79 84.00 437,193 -1.91(-2.22%)
Nov 08, 2022 85.12 86.38 84.60 85.91 621,888 +0.67(+0.79%)
Nov 07, 2022 85.10 85.33 83.87 85.24 662,691 +0.77(+0.91%)
Nov 04, 2022 82.65 84.52 82.65 84.47 652,016 +2.46(+3.00%)
Nov 03, 2022 82.85 83.05 81.73 82.01 923,257 -2.37(-2.81%)
Nov 02, 2022 84.76 84.38 1,166,343 -0.34(-0.40%)
Nov 01, 2022 84.94 85.14 84.15 84.72 1,015,072 +0.37(+0.44%)
Oct 31, 2022 83.90 84.91 83.28 84.35 1,104,516 -0.33(-0.39%)
Oct 28, 2022 82.73 84.80 82.63 84.68 761,601 +1.93(+2.33%)
Oct 27, 2022 82.92 84.09 82.66 82.75 1,002,063 +0.59(+0.72%)
Oct 26, 2022 82.36 83.03 81.25 82.16 1,244,075 +0.14(+0.17%)
Oct 25, 2022 79.50 82.33 79.39 82.02 945,122 +2.04(+2.55%)
Oct 24, 2022 80.00 80.95 79.60 79.98 975,784 +0.31(+0.39%)
Oct 21, 2022 76.79 79.83 76.15 79.67 1,592,331 +2.46(+3.19%)
Oct 20, 2022 78.47 80.14 77.11 77.21 2,068,519 -2.38(-2.99%)
Oct 19, 2022 78.14 85.11 77.50 79.59 4,164,973 -8.02(-9.15%)
Oct 18, 2022 88.74 89.34 85.49 87.61 1,982,645 +0.69(+0.79%)
Oct 17, 2022 86.24 87.93 86.19 86.92 1,266,970 +2.86(+3.40%)
Oct 14, 2022 87.75 88.75 83.90 84.06 1,578,594 -3.17(-3.63%)
Oct 13, 2022 82.04 87.83 81.89 87.23 998,476 +3.49(+4.17%)
Oct 12, 2022 83.80 85.14 83.17 83.74 825,505 -0.34(-0.40%)
Oct 11, 2022 84.94 85.60 83.75 84.08 716,223 -1.25(-1.46%)
Oct 10, 2022 86.86 87.06 85.13 85.33 594,281 -0.62(-0.72%)
Oct 07, 2022 87.94 87.94 85.04 85.95 917,448 -2.71(-3.06%)
Oct 06, 2022 90.07 90.41 88.63 88.66 701,087 -1.75(-1.94%)
Oct 05, 2022 89.79 90.88 89.61 90.41 712,652 -0.58(-0.64%)
Oct 04, 2022 88.65 91.02 88.65 90.99 1,067,249 +2.77(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.