UK markets open in 6 hours 22 minutes

Northern Trust Corporation (NTRSO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
21.19+0.38 (+1.83%)
At close: 04:00PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202420.9121.2020.9121.1921.1912,005
16 Apr 202420.6820.9520.5920.8120.8115,200
15 Apr 202421.2921.2920.7120.7220.7227,300
12 Apr 202421.2621.4921.2621.3921.3911,400
11 Apr 202421.5621.5621.0621.4021.4021,700
10 Apr 202421.7621.7621.0821.5021.5032,600
09 Apr 202421.9722.0421.7721.7921.7912,100
08 Apr 202421.9021.9521.6721.8121.8116,100
05 Apr 202421.6921.9421.6921.8621.8622,000
04 Apr 202421.8522.0621.7321.7721.7794,200
03 Apr 202422.0022.1521.6921.7921.7932,600
02 Apr 202422.3222.4421.7522.1022.1014,800
01 Apr 202422.7122.7122.2122.5122.5130,300
28 Mar 202423.5923.8922.5722.5722.5797,000
27 Mar 202422.5823.7822.5523.7723.7742,200
26 Mar 202422.7322.7322.5522.5722.5718,900
25 Mar 202422.7322.7422.5822.6522.6510,700
22 Mar 202422.7622.8622.6122.6222.6219,300
21 Mar 202422.6422.9722.6222.6322.6343,500
20 Mar 202422.6922.7822.5522.6322.6314,300
19 Mar 202422.6922.8222.6122.6822.6816,700
18 Mar 202422.6422.7422.5422.6322.6313,100
15 Mar 202422.4022.7622.2522.6322.6319,400
14 Mar 202423.0323.1922.9023.0723.0720,700
14 Mar 20240.294 Dividend
13 Mar 202423.5623.6823.3623.4423.1516,100
12 Mar 202423.5423.7023.4823.4923.1920,600
11 Mar 202423.9423.9423.5123.5923.2927,800
08 Mar 202423.7523.9723.5323.8523.5516,000
07 Mar 202423.8423.8923.1423.7523.4527,200
06 Mar 202423.2923.7823.1223.7523.4554,700
05 Mar 202422.8823.3322.8823.3323.0437,100
04 Mar 202422.8923.0922.6722.7622.4722,100
01 Mar 202423.2223.2222.6723.0522.7620,300
29 Feb 202422.5223.3922.4123.2722.9888,700
28 Feb 202422.3522.4722.1222.4722.1922,100
27 Feb 202422.4422.4522.1522.3022.0216,600
26 Feb 202422.3222.4822.1522.3522.0722,800
23 Feb 202422.0922.4721.9822.4622.1817,700
22 Feb 202421.9922.1321.7821.9721.6913,100
21 Feb 202421.9522.1221.5321.7421.478,800
20 Feb 202421.9222.1321.9221.9421.668,000
16 Feb 202421.8322.0721.7322.0621.7825,800
15 Feb 202421.9622.1321.8121.9721.6929,900
14 Feb 202422.0122.1421.9022.0921.8128,800
13 Feb 202422.3022.3321.9621.9821.7126,600
12 Feb 202422.3822.6222.3822.5822.3017,900
09 Feb 202422.4322.4322.2322.3722.0913,900
08 Feb 202422.3722.4522.2122.4322.1527,800
07 Feb 202422.3622.5622.1522.3522.0713,800
06 Feb 202422.0422.5121.9022.3322.0532,900
05 Feb 202422.1922.3821.9221.9321.6512,300
02 Feb 202422.4822.4822.2222.4322.1515,600
01 Feb 202422.2222.7121.5022.5622.2850,200
31 Jan 202422.4622.5322.1222.1621.8841,000
30 Jan 202422.3322.5222.3222.4922.2113,300
29 Jan 202422.3422.5022.2322.3822.1018,700
26 Jan 202422.2222.5522.0622.4922.2132,800
25 Jan 202421.8522.3821.8322.3422.0624,100
24 Jan 202421.9422.0221.7421.8121.5421,700
23 Jan 202421.6921.8921.6121.8121.5433,200
22 Jan 202421.8021.8821.5521.7021.4320,500
19 Jan 202421.3221.7221.1921.7221.4554,400
18 Jan 202421.4921.6521.1421.3221.0526,100
17 Jan 202421.4021.6021.3221.3721.1012,300
16 Jan 202421.6721.7521.3821.4521.1822,800
12 Jan 202421.5721.7721.4621.7121.4412,600
11 Jan 202421.5021.6321.3921.4521.1821,100
10 Jan 202421.4021.7321.4021.5121.2427,200
09 Jan 202421.2821.5921.1921.4121.1418,100
08 Jan 202421.1821.3621.1121.2821.0115,700
05 Jan 202421.2521.4121.1021.1820.9117,300
04 Jan 202421.2821.3921.1121.1820.9123,500
03 Jan 202421.1921.3620.9821.1520.8823,600
02 Jan 202421.3321.3321.0121.2220.9519,300
29 Dec 202321.3021.4121.1021.1820.9126,300
28 Dec 202321.2321.3921.2021.2520.9829,200
27 Dec 202321.3121.4321.1121.2520.9955,300
26 Dec 202321.3821.4521.1521.2020.9332,900
22 Dec 202321.3521.3921.2221.3421.0724,000
21 Dec 202321.3321.5021.1521.2020.9333,900
20 Dec 202321.2021.5021.2021.2320.9649,600
19 Dec 202321.2021.6921.1421.2621.0035,200
18 Dec 202321.6021.7221.0521.3021.0349,300
15 Dec 202322.1522.3521.3621.6021.3337,700
14 Dec 202322.5523.0322.1822.2321.9524,300
14 Dec 20230.294 Dividend
13 Dec 202322.0922.9821.2522.5822.0173,500
12 Dec 202322.6522.6921.9421.9921.4344,900
11 Dec 202322.6922.7422.2822.6122.0436,600
08 Dec 202322.7322.7722.3122.6222.0519,300
07 Dec 202323.0123.0522.7022.7322.1519,000
06 Dec 202322.9723.3522.8622.8822.3027,300
05 Dec 202322.9722.9822.6822.9222.3419,500
04 Dec 202322.8522.9922.7322.9422.3637,900
01 Dec 202322.7122.9922.6122.9222.3435,900
30 Nov 202322.8323.1322.5922.5922.0292,700
29 Nov 202322.5523.0022.4422.8822.3049,000
28 Nov 202322.1922.5922.0322.5021.9330,900
27 Nov 202322.0422.3321.6222.1821.6225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...