Northern Trust Corporation (NTRS) Historical Stock Data
102.48 ↑1.97 (1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRS is down -0.22% a day on average. There have been 13 days where Northern Trust Corporation closed green and 17 days where NTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 99.91 | 102.48 | ↑$2.57 (2.57%) | 99.36 | 102.73 | 3.50M |
| 2024-12-19 | 101.08 | 100.51 | ↓$0.57 (-0.56%) | 100.26 | 102.26 | 1.47M |
| 2024-12-18 | 104.31 | 100.14 | ↓$4.17 (-4.00%) | 100.00 | 104.98 | 1.27M |
| 2024-12-17 | 105.29 | 104.71 | ↓$0.58 (-0.55%) | 104.40 | 106.04 | 1.11M |
| 2024-12-16 | 105.27 | 105.56 | ↑$0.29 (0.28%) | 104.28 | 105.89 | 1.46M |
| 2024-12-13 | 105.00 | 104.98 | ↓$0.02 (-0.02%) | 104.11 | 105.54 | 1.99M |
| 2024-12-12 | 105.77 | 105.39 | ↓$0.38 (-0.36%) | 104.74 | 106.44 | 1.57M |
| 2024-12-11 | 109.13 | 105.15 | ↓$3.98 (-3.65%) | 104.47 | 109.42 | 2.43M |
| 2024-12-10 | 108.74 | 108.15 | ↓$0.59 (-0.54%) | 107.08 | 108.99 | 1.13M |
| 2024-12-09 | 108.81 | 108.60 | ↓$0.21 (-0.19%) | 108.39 | 110.17 | 1.59M |
| 2024-12-06 | 109.30 | 107.92 | ↓$1.38 (-1.26%) | 107.65 | 109.74 | 1.63M |
| 2024-12-05 | 108.77 | 109.94 | ↑$1.17 (1.08%) | 108.75 | 110.60 | 1.11M |
| 2024-12-04 | 109.00 | 108.77 | ↓$0.23 (-0.21%) | 108.13 | 109.46 | 1.15M |
| 2024-12-03 | 110.94 | 109.34 | ↓$1.60 (-1.44%) | 109.27 | 111.35 | 1.69M |
| 2024-12-02 | 111.30 | 109.89 | ↓$1.41 (-1.27%) | 109.80 | 111.48 | 0.99M |
| 2024-11-29 | 110.90 | 111.16 | ↑$0.26 (0.23%) | 110.64 | 111.87 | 621.28K |
| 2024-11-27 | 110.89 | 110.59 | ↓$0.30 (-0.27%) | 110.28 | 111.57 | 592.53K |
| 2024-11-26 | 110.72 | 110.75 | ↑$0.03 (0.03%) | 109.85 | 111.19 | 0.96M |
| 2024-11-25 | 110.00 | 110.53 | ↑$0.53 (0.48%) | 109.09 | 110.99 | 2.60M |
| 2024-11-22 | 108.79 | 109.46 | ↑$0.67 (0.62%) | 108.65 | 109.92 | 0.93M |
| 2024-11-21 | 108.84 | 108.94 | ↑$0.10 (0.09%) | 107.84 | 109.42 | 761.51K |
| 2024-11-20 | 108.61 | 107.88 | ↓$0.73 (-0.67%) | 106.93 | 108.61 | 761.48K |
| 2024-11-19 | 107.36 | 107.84 | ↑$0.48 (0.45%) | 107.13 | 108.23 | 848.84K |
| 2024-11-18 | 107.60 | 108.93 | ↑$1.33 (1.24%) | 107.44 | 109.54 | 1.52M |
| 2024-11-15 | 106.18 | 107.60 | ↑$1.42 (1.34%) | 105.79 | 107.87 | 1.96M |
| 2024-11-14 | 106.68 | 105.96 | ↓$0.72 (-0.67%) | 105.65 | 107.21 | 1M |
| 2024-11-13 | 107.27 | 106.84 | ↓$0.43 (-0.40%) | 106.74 | 108.46 | 1.19M |
| 2024-11-12 | 106.18 | 106.95 | ↑$0.77 (0.73%) | 106.18 | 107.56 | 1.31M |
| 2024-11-11 | 106.32 | 106.75 | ↑$0.43 (0.40%) | 106.28 | 107.72 | 798.04K |
| 2024-11-08 | 105.34 | 105.18 | ↓$0.16 (-0.15%) | 104.51 | 105.74 | 790.98K |
Create an account or log in to view more rows.
$NTRS wow
looking like it’s going to be a monster day!
$NTRS love when bulls come out
$NTRS buy the dip…smfh
$NTRS green is good
$NTRS Up! Up! Up! Up! Up! Up! Up!
$NTRS LETS GOOOOOOOO!!!!!!!
$NTRS why spike ?
$NTRS hows short doing? Keep short pls
we need your money.
$NTRS hot trash
$NTRS I like the stock!