Northern Trust Corporation (NTRS) Historical Stock Data
87.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRS is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-04-16 | 88.42 | 87.43 | ↓$0.99 (-1.12%) | 86.66 | 89.48 | 1.34M |
| 2025-04-15 | 90.36 | 89.27 | ↓$1.09 (-1.21%) | 89.19 | 91.16 | 1.54M |
| 2025-04-14 | 89.30 | 89.81 | ↑$0.51 (0.57%) | 88.42 | 90.27 | 1.42M |
| 2025-04-11 | 87.00 | 88.29 | ↑$1.29 (1.48%) | 85.54 | 89.08 | 2M |
| 2025-04-10 | 91.23 | 87.94 | ↓$3.29 (-3.61%) | 85.69 | 91.31 | 2.09M |
| 2025-04-09 | 83.24 | 93.27 | ↑$10.03 (12.05%) | 83.02 | 93.88 | 2.08M |
| 2025-04-08 | 88.43 | 84.45 | ↓$3.98 (-4.50%) | 83.04 | 89.42 | 1.44M |
| 2025-04-07 | 82.64 | 85.50 | ↑$2.86 (3.46%) | 81.62 | 88.57 | 2.08M |
| 2025-04-04 | 86.81 | 86.01 | ↓$0.80 (-0.92%) | 83.85 | 87.70 | 2.98M |
| 2025-04-03 | 93.54 | 90.58 | ↓$2.96 (-3.16%) | 90.44 | 94.22 | 2.01M |
| 2025-04-02 | 96.42 | 98.73 | ↑$2.31 (2.40%) | 96.42 | 99.21 | 1.25M |
| 2025-04-01 | 98.19 | 97.95 | ↓$0.24 (-0.24%) | 96.94 | 98.79 | 1.28M |
| 2025-03-31 | 96.20 | 98.65 | ↑$2.45 (2.55%) | 95.05 | 98.92 | 1.79M |
| 2025-03-28 | 100.66 | 97.15 | ↓$3.51 (-3.49%) | 97.13 | 100.79 | 1.52M |
| 2025-03-27 | 101.00 | 100.55 | ↓$0.45 (-0.45%) | 99.74 | 101.09 | 687.72K |
| 2025-03-26 | 102.03 | 101.44 | ↓$0.59 (-0.58%) | 101.24 | 102.98 | 0.96M |
| 2025-03-25 | 101.39 | 101.60 | ↑$0.21 (0.21%) | 101.36 | 102.55 | 0.98M |
| 2025-03-24 | 100.08 | 101.44 | ↑$1.36 (1.36%) | 99.84 | 101.58 | 0.94M |
| 2025-03-21 | 98.39 | 98.77 | ↑$0.38 (0.39%) | 97.01 | 99.31 | 3.69M |
| 2025-03-20 | 98.63 | 98.87 | ↑$0.24 (0.24%) | 98.21 | 99.57 | 1.22M |
| 2025-03-19 | 97.86 | 99.27 | ↑$1.41 (1.44%) | 97.44 | 100.04 | 1.20M |
| 2025-03-18 | 98.60 | 98.28 | ↓$0.32 (-0.32%) | 97.28 | 98.80 | 1.06M |
| 2025-03-17 | 97.83 | 98.68 | ↑$0.85 (0.87%) | 97.71 | 99.19 | 1.09M |
| 2025-03-14 | 96.54 | 97.88 | ↑$1.34 (1.39%) | 95.65 | 98.10 | 1M |
| 2025-03-13 | 98.10 | 96.09 | ↓$2.01 (-2.05%) | 95.84 | 98.59 | 1.09M |
| 2025-03-12 | 98.50 | 98.23 | ↓$0.27 (-0.27%) | 96.73 | 99.45 | 1.22M |
| 2025-03-11 | 101.88 | 97.49 | ↓$4.39 (-4.31%) | 97.32 | 102.54 | 2.03M |
| 2025-03-10 | 102.68 | 101.32 | ↓$1.36 (-1.32%) | 100.31 | 103.74 | 1.63M |
| 2025-03-07 | 103.43 | 104.32 | ↑$0.89 (0.86%) | 101.38 | 104.45 | 1.29M |
| 2025-03-06 | 104.12 | 103.83 | ↓$0.29 (-0.28%) | 102.40 | 105.23 | 1.45M |
Create an account or log in to view more rows.
$NTRS we need to get moving
$NTRS BULLS ALPHA
BEARS BETA
$NTRS wow
looking like it’s going to be a monster day!
$NTRS pre mkt is meaningless
$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!!!!!!!