Northern Trust (NTRS)

176.30
+2.46 (1.42%)
NASDAQ· Last Trade: Jul 1st, 2:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northern Trust (NTRS)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026175.94176.46173.74173.84876,876173.84
6/29/2026174.62177.43173.14174.91904,382174.91
6/26/2026175.87176.00172.25173.871,351,477173.87
6/25/2026175.45178.70175.16175.97968,464175.97
6/24/2026176.21176.21173.75173.931,030,679173.93
6/23/2026174.91177.78173.95176.26811,690176.26
6/22/2026173.96175.62172.63175.561,316,335175.56
6/18/2026176.46176.99171.01172.112,817,169172.11
6/17/2026174.56176.93174.24174.95906,777174.95
6/16/2026173.98176.11172.74174.84776,624174.84
6/15/2026175.89176.08172.48172.72894,515172.72
6/12/2026172.80175.11172.03174.34955,575174.34
6/11/2026167.26171.24166.07170.751,533,891170.75
6/10/2026170.25171.07165.90166.131,710,037166.13
6/09/2026171.49172.40167.67170.60963,581170.60
6/08/2026171.17172.11168.76169.11999,826169.11
6/05/2026172.00172.97169.97170.47960,103170.47
6/04/2026169.25173.66168.72173.06767,289172.26
6/03/2026168.24169.50166.27168.45912,415167.67
6/02/2026167.18170.16167.06169.791,321,890169.00
6/01/2026164.29169.36164.28168.34748,164167.56
5/29/2026167.89168.18164.11165.453,008,013164.69
5/28/2026167.63169.06164.00168.35975,434167.57
5/27/2026170.00170.15166.57167.941,044,614167.16
5/26/2026168.25170.24167.81169.941,166,946169.15
5/22/2026167.31168.94166.11167.77730,876166.99
5/21/2026165.50167.42164.81167.11972,423166.34
5/20/2026165.10166.49163.50165.96926,863165.19
5/19/2026165.00165.94162.42164.911,049,517164.15
5/18/2026163.86165.92163.58165.27828,514164.51
5/15/2026163.35164.54162.27163.861,031,246163.10
5/14/2026164.05164.95162.98164.30794,733163.54
5/13/2026161.42163.66160.54162.97999,991162.22
5/12/2026161.00162.84158.98162.35851,411161.60
5/11/2026160.75162.05160.17161.00885,723160.26
5/08/2026160.95161.00159.55160.41790,436159.67
5/07/2026162.80163.50159.57160.031,060,695159.29
5/06/2026163.83165.03162.76163.28963,327162.53
5/05/2026162.22162.76160.36161.60990,976160.85
5/04/2026163.87164.70160.51161.24728,263160.50
5/01/2026166.43167.19164.40164.48834,346163.72
4/30/2026164.83167.66163.74166.341,490,502165.57
4/29/2026167.09168.00162.89164.832,124,174164.07
4/28/2026168.50169.24165.10166.901,209,306166.13
4/27/2026165.07168.25163.94167.811,407,779167.03
4/24/2026165.12165.81163.53164.011,189,004163.25
4/23/2026166.79168.74163.16165.391,338,177164.63
4/22/2026171.74172.59166.78167.831,690,496167.05
4/21/2026162.00173.19159.97171.742,735,861170.95
4/20/2026158.67161.10158.10158.991,228,820158.25
4/17/2026158.68161.13157.46159.161,067,342158.42
4/16/2026156.07157.77155.62156.771,052,225156.04
4/15/2026156.85157.97156.01156.07711,072155.35
4/14/2026154.48155.90153.57155.82924,118155.10
4/13/2026150.70154.10150.69153.99820,018153.28
4/10/2026152.00152.59151.22152.23824,677151.53
4/09/2026151.17153.01150.13152.63948,679151.92
4/08/2026148.89151.92148.89151.741,212,427151.04
4/07/2026143.10146.26142.00145.631,004,261144.96
4/06/2026144.62145.71142.53143.32744,810142.66
4/02/2026138.27142.91138.27142.25679,039141.59
4/01/2026141.31143.20140.95141.41941,957140.76