Northern Trust Corporation (NTRS) Historical Stock Data
107.88 ↑0.04 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRS is up 0.22% a day on average. There have been 18 days where Northern Trust Corporation closed green and 12 days where NTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 105.18 | 105.25 | ↑$0.07 (0.07%) | 104.61 | 106.19 | 1.05M |
| 2024-11-06 | 107.66 | 106.57 | ↓$1.09 (-1.01%) | 105.08 | 108.53 | 2.11M |
| 2024-11-05 | 99.89 | 101.35 | ↑$1.46 (1.46%) | 99.89 | 101.87 | 801.99K |
| 2024-11-04 | 99.79 | 100.24 | ↑$0.45 (0.45%) | 99.07 | 100.69 | 761.30K |
| 2024-11-01 | 100.78 | 99.93 | ↓$0.85 (-0.84%) | 99.73 | 102.02 | 1.07M |
| 2024-10-31 | 101.06 | 100.52 | ↓$0.54 (-0.53%) | 100.27 | 101.93 | 0.90M |
| 2024-10-30 | 101.00 | 101.46 | ↑$0.46 (0.46%) | 100.54 | 102.56 | 0.99M |
| 2024-10-29 | 101.64 | 102.32 | ↑$0.68 (0.67%) | 101.64 | 103.40 | 1.81M |
| 2024-10-28 | 100.55 | 101.88 | ↑$1.33 (1.32%) | 100.55 | 102.12 | 1.08M |
| 2024-10-25 | 103.55 | 100.19 | ↓$3.36 (-3.24%) | 100.07 | 103.62 | 1.48M |
| 2024-10-24 | 103.78 | 102.79 | ↓$0.99 (-0.95%) | 101.12 | 103.78 | 2.10M |
| 2024-10-23 | 100.95 | 102.51 | ↑$1.56 (1.55%) | 99.43 | 104.25 | 3.91M |
| 2024-10-22 | 95.16 | 95.79 | ↑$0.63 (0.66%) | 94.88 | 96.12 | 1.35M |
| 2024-10-21 | 95.82 | 95.76 | ↓$0.06 (-0.06%) | 95.14 | 96.39 | 856.82K |
| 2024-10-18 | 96.26 | 96.40 | ↑$0.14 (0.15%) | 95.60 | 96.78 | 0.91M |
| 2024-10-17 | 96.75 | 96.26 | ↓$0.49 (-0.51%) | 95.76 | 97.00 | 0.96M |
| 2024-10-16 | 94.60 | 96.64 | ↑$2.04 (2.16%) | 94.60 | 97.08 | 1.46M |
| 2024-10-15 | 94.88 | 94.38 | ↓$0.50 (-0.53%) | 94.24 | 96.44 | 1.11M |
| 2024-10-14 | 92.09 | 94.06 | ↑$1.97 (2.14%) | 91.68 | 94.12 | 1.01M |
| 2024-10-11 | 91.61 | 92.17 | ↑$0.56 (0.61%) | 91.20 | 93.50 | 0.95M |
| 2024-10-10 | 90.87 | 91.09 | ↑$0.22 (0.24%) | 90.84 | 91.74 | 1.16M |
Create an account or log in to view more rows.
$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!
$NTRS MACD turned bullish