Northern Trust Corporation (NTRS) Historical Stock Data
84.26 ↑0.76 (0.91%)
As of May 3, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, NTRS is down -0.11% a day on average. There have been 14 days where Northern Trust Corporation closed green and 16 days where NTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 83.70 | 83.50 | ↓$0.20 (-0.24%) | 82.24 | 84.21 | 814.95K |
| 2024-05-01 | 82.49 | 83.05 | ↑$0.56 (0.68%) | 82.00 | 84.16 | 1.06M |
| 2024-04-30 | 83.53 | 82.39 | ↓$1.14 (-1.36%) | 82.37 | 83.80 | 0.96M |
| 2024-04-29 | 83.37 | 83.56 | ↑$0.19 (0.23%) | 83.16 | 84.31 | 0.98M |
| 2024-04-26 | 83.26 | 83.38 | ↑$0.12 (0.14%) | 83.05 | 84.33 | 1.28M |
| 2024-04-25 | 83.95 | 83.44 | ↓$0.51 (-0.61%) | 82.75 | 84.16 | 1.60M |
| 2024-04-24 | 83.70 | 84.30 | ↑$0.60 (0.72%) | 83.65 | 84.59 | 1.33M |
| 2024-04-23 | 83.29 | 84.18 | ↑$0.89 (1.07%) | 83.29 | 85.03 | 1.55M |
| 2024-04-22 | 82.06 | 83.54 | ↑$1.48 (1.80%) | 81.65 | 84.19 | 1.79M |
| 2024-04-19 | 81.74 | 81.45 | ↓$0.29 (-0.35%) | 81.27 | 82.36 | 1.99M |
| 2024-04-18 | 81.79 | 81.41 | ↓$0.38 (-0.46%) | 80.82 | 82.08 | 1.40M |
| 2024-04-17 | 81.29 | 81.23 | ↓$0.06 (-0.07%) | 80.50 | 82.26 | 1.51M |
| 2024-04-16 | 80.75 | 79.56 | ↓$1.19 (-1.47%) | 79.32 | 84.31 | 3.10M |
| 2024-04-15 | 84.80 | 83.71 | ↓$1.09 (-1.29%) | 83.46 | 85.21 | 1.55M |
| 2024-04-12 | 84.66 | 83.83 | ↓$0.83 (-0.98%) | 83.55 | 85.32 | 1.11M |
| 2024-04-11 | 85.44 | 84.93 | ↓$0.51 (-0.60%) | 84.16 | 85.71 | 893.28K |
| 2024-04-10 | 86.69 | 85.41 | ↓$1.28 (-1.48%) | 85.16 | 86.92 | 830.78K |
| 2024-04-09 | 88.41 | 88.12 | ↓$0.29 (-0.33%) | 87.17 | 88.74 | 762.56K |
| 2024-04-08 | 87.30 | 88.01 | ↑$0.71 (0.81%) | 86.88 | 88.44 | 1.17M |
| 2024-04-05 | 86.48 | 86.78 | ↑$0.30 (0.35%) | 85.50 | 86.99 | 1.26M |
| 2024-04-04 | 88.80 | 86.57 | ↓$2.23 (-2.51%) | 86.52 | 88.96 | 1.09M |
| 2024-04-03 | 87.17 | 87.93 | ↑$0.76 (0.87%) | 87.17 | 88.37 | 1.64M |
| 2024-04-02 | 88.35 | 87.57 | ↓$0.78 (-0.88%) | 86.96 | 88.81 | 1.51M |
| 2024-04-01 | 88.55 | 88.44 | ↓$0.11 (-0.12%) | 87.88 | 89.18 | 709.65K |
| 2024-03-28 | 88.04 | 88.92 | ↑$0.88 (1.00%) | 87.75 | 89.25 | 1.09M |
| 2024-03-27 | 87.32 | 87.75 | ↑$0.43 (0.49%) | 86.81 | 88.35 | 1.16M |
| 2024-03-26 | 86.20 | 86.62 | ↑$0.42 (0.49%) | 85.72 | 86.75 | 1.06M |
| 2024-03-25 | 85.54 | 85.85 | ↑$0.31 (0.36%) | 85.53 | 86.31 | 854.79K |
| 2024-03-22 | 86.87 | 85.54 | ↓$1.33 (-1.53%) | 85.51 | 87.05 | 1.13M |
| 2024-03-21 | 84.70 | 86.50 | ↑$1.80 (2.13%) | 84.48 | 86.64 | 1.13M |
Create an account or log in to view more rows.
$NTRS why spike ?
$NTRS hows short doing? Keep short pls
we need your money.
$NTRS hot trash
$NTRS I like the stock!
$NTRS MACD turned bullish
$NTRS I'm not afraid.
I'm long
And I'm strong..........
$NTRS How can this stock move so little? Damn
$NTRS red day ahead
$NTRS Who else bought the dip on Friday?
$NTRS Slapping that ask today