Northern Trust Corporation (NTRS) Historical Stock Data
81.45 ↑0.04 (0.05%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTRS is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 81.89 | 84.10 | ↑$2.21 (2.70%) | 81.73 | 84.13 | 1.37M |
| 2024-03-19 | 82.23 | 82.24 | ↑$0.01 (0.01%) | 81.79 | 82.87 | 1.32M |
| 2024-03-18 | 81.58 | 81.95 | ↑$0.37 (0.45%) | 80.67 | 82.04 | 1.42M |
| 2024-03-15 | 79.77 | 81.46 | ↑$1.69 (2.12%) | 79.77 | 82.34 | 11.97M |
| 2024-03-14 | 81.44 | 80.25 | ↓$1.19 (-1.46%) | 79.30 | 81.58 | 1.60M |
| 2024-03-13 | 80.83 | 81.73 | ↑$0.90 (1.11%) | 80.83 | 82.35 | 1.19M |
| 2024-03-12 | 81.92 | 80.92 | ↓$1.00 (-1.22%) | 80.73 | 82.39 | 0.91M |
| 2024-03-11 | 81.81 | 81.95 | ↑$0.14 (0.17%) | 80.87 | 82.35 | 1.21M |
| 2024-03-08 | 82.19 | 81.81 | ↓$0.38 (-0.46%) | 81.56 | 82.71 | 1.23M |
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