Skip to main content

Northern Trust (NQ: NTRS )

81.65 -1.03 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 80.53 80.74 79.84 80.26 866,741 +0.16(+0.20%)
Sep 27, 2019 81.40 81.80 79.89 80.10 1,100,977 -0.68(-0.85%)
Sep 26, 2019 81.12 81.29 80.54 80.78 759,610 -1.19(-1.45%)
Sep 25, 2019 81.15 82.20 80.88 81.97 728,351 +1.03(+1.28%)
Sep 24, 2019 81.21 81.88 80.54 80.94 1,095,900 -0.44(-0.54%)
Sep 23, 2019 80.83 81.53 80.26 81.38 852,967 +0.30(+0.37%)
Sep 20, 2019 82.37 82.79 81.02 81.08 2,089,403 -1.30(-1.58%)
Sep 19, 2019 82.46 83.44 82.03 82.38 821,777 -0.49(-0.59%)
Sep 18, 2019 82.21 83.22 81.92 82.87 881,616 +0.14(+0.17%)
Sep 17, 2019 83.92 83.92 81.83 82.73 932,383 -1.57(-1.86%)
Sep 16, 2019 84.23 84.96 83.33 84.29 1,285,185 -0.80(-0.94%)
Sep 13, 2019 84.63 85.89 83.69 85.09 1,338,869 +1.19(+1.41%)
Sep 12, 2019 82.83 84.01 81.63 83.91 1,272,468 +0.77(+0.92%)
Sep 11, 2019 80.72 83.35 79.54 83.14 1,307,422 +2.48(+3.07%)
Sep 10, 2019 79.90 81.15 78.65 80.67 2,070,603 +1.13(+1.42%)
Sep 09, 2019 77.23 79.79 76.85 79.54 1,363,798 +2.84(+3.71%)
Sep 06, 2019 76.81 77.02 75.91 76.69 1,128,273 -0.17(-0.22%)
Sep 05, 2019 76.57 77.82 76.10 76.87 906,180 +1.76(+2.34%)
Sep 04, 2019 74.69 75.22 74.47 75.11 844,797 +1.11(+1.50%)
Sep 03, 2019 74.31 74.59 73.40 74.00 1,046,017 -1.08(-1.44%)
Aug 30, 2019 75.17 75.81 74.88 75.08 833,498 +0.56(+0.76%)
Aug 29, 2019 73.48 74.98 73.29 74.52 622,960 +1.84(+2.53%)
Aug 28, 2019 71.69 72.97 71.69 72.68 729,003 +0.54(+0.75%)
Aug 27, 2019 72.89 73.15 71.68 72.14 1,008,245 -0.27(-0.38%)
Aug 26, 2019 73.05 73.25 71.87 72.42 1,258,434 +0.09(+0.12%)
Aug 23, 2019 74.18 75.10 71.94 72.33 1,505,262 -2.19(-2.93%)
Aug 22, 2019 74.60 75.14 74.06 74.52 1,149,718 +0.46(+0.62%)
Aug 21, 2019 74.37 74.88 73.83 74.06 1,100,072 -0.42(-0.56%)
Aug 20, 2019 75.07 75.18 73.96 74.47 1,351,762 -1.10(-1.46%)
Aug 19, 2019 75.67 75.90 75.17 75.58 1,067,593 +1.29(+1.74%)
Aug 16, 2019 73.45 74.56 73.02 74.29 906,342 +1.29(+1.77%)
Aug 15, 2019 73.78 74.11 72.49 73.00 1,605,484 -0.41(-0.56%)
Aug 14, 2019 73.93 74.66 73.25 73.41 1,638,276 -2.48(-3.26%)
Aug 13, 2019 75.05 77.49 74.76 75.88 1,163,614 +0.75(+1.00%)
Aug 12, 2019 75.29 75.55 74.59 75.13 1,088,763 -1.25(-1.63%)
Aug 09, 2019 76.62 77.40 75.47 76.38 907,631 -0.96(-1.24%)
Aug 08, 2019 76.16 77.43 75.80 77.34 930,299 +2.19(+2.92%)
Aug 07, 2019 75.08 75.58 73.84 75.14 1,455,512 -1.78(-2.32%)
Aug 06, 2019 76.98 77.00 75.47 76.93 1,055,050 +0.65(+0.85%)
Aug 05, 2019 78.48 78.84 75.60 76.28 1,775,603 -3.78(-4.72%)
Aug 02, 2019 80.61 80.80 78.85 80.06 1,463,218 -0.83(-1.02%)
Aug 01, 2019 83.60 83.99 80.71 80.89 1,180,401 -2.79(-3.34%)
Jul 31, 2019 84.53 84.63 83.63 83.68 1,363,438 -0.93(-1.10%)
Jul 30, 2019 83.74 84.64 83.70 84.61 791,118 +0.06(+0.07%)
Jul 29, 2019 84.74 85.31 84.31 84.55 873,876 -0.53(-0.62%)
Jul 26, 2019 84.99 85.20 83.99 85.08 1,102,274 +0.52(+0.62%)
Jul 25, 2019 85.47 85.47 84.19 84.56 1,556,032 -0.37(-0.43%)
Jul 24, 2019 80.94 85.78 80.94 84.93 3,919,611 +3.80(+4.68%)
Jul 23, 2019 79.48 81.13 79.30 81.13 1,717,573 +1.95(+2.46%)
Jul 22, 2019 79.41 79.61 78.83 79.18 1,366,776 -0.11(-0.14%)
Jul 19, 2019 78.04 79.61 77.66 79.29 2,136,036 +1.46(+1.88%)
Jul 18, 2019 76.80 78.09 75.95 77.83 1,190,495 +1.08(+1.40%)
Jul 17, 2019 76.28 76.96 75.84 76.75 1,714,999 +0.34(+0.45%)
Jul 16, 2019 77.05 77.57 76.25 76.41 1,078,271 -0.21(-0.27%)
Jul 15, 2019 77.99 78.43 76.36 76.62 1,666,476 -1.37(-1.76%)
Jul 12, 2019 77.81 78.11 77.21 77.99 913,135 +0.00(+0.00%)
Jul 11, 2019 77.45 78.24 76.56 77.99 1,251,594 +0.79(+1.02%)
Jul 10, 2019 78.16 78.56 77.11 77.21 1,836,646 -1.00(-1.28%)
Jul 09, 2019 77.63 78.24 77.54 78.21 1,019,348 -0.07(-0.09%)
Jul 08, 2019 79.51 79.51 77.39 78.27 1,888,019 -1.92(-2.40%)
Jul 05, 2019 79.60 80.41 79.37 80.20 1,200,532 +0.96(+1.22%)
Jul 03, 2019 78.59 79.38 78.59 79.23 898,613 +0.79(+1.00%)
Jul 02, 2019 78.20 79.03 77.71 78.45 3,002,827 +0.20(+0.25%)
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.