Northern Trust Corporation (NTRS) NASDAQ

132.68

+0.52(+0.39%)

Updated at December 04 03:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 2025130.4132.16132.16132.22130.4943,712
December 02, 2025131.62130.43130.43132.05130.37779,725
December 01, 2025129.98130.98130.98132.05129.98922,700
November 28, 2025131.51131.34131.34132.55131.15438,548
November 26, 2025130.11131.37131.37132.17129.78626,300
November 25, 2025129.26129.93129.93130.82128.27885,910
November 24, 2025126.42128.75128.75129.26126.241.97M
November 21, 2025125.72127.13127.13128.3124.911.01M
November 20, 2025127.92125.72125.72129.14124.95964,025
November 19, 2025124.72126.01126.01126.4124.25797,817
November 18, 2025122.29124.78124.78125.83121.531.05M
November 17, 2025127.4122.72122.72127.63122.381.15M
November 14, 2025128.07127.39127.39128.61126.49738,800
November 13, 2025131.52128.91128.91132.34128.371.03M
November 12, 2025130.61132.4132.4134.57130.521.05M
November 11, 2025130.68130.37130.37131.98129.99928,438
November 10, 2025130.1130.09130.09131.4129.51892,500
November 07, 2025128.3129.96129.96130.58127.19716,933
November 06, 2025128.34128.3128.3130126.91764,000
November 05, 2025127.38128.19128.19129.05126.26829,129
November 04, 2025126.71127.54127.54129.3126.25924,218
November 03, 2025128.35127.68127.68128.35126.32859,150
October 31, 2025126.9128.67128.67129.03125.991.14M
October 30, 2025127.26126.9126.9129.51126.591.06M
October 29, 2025126.4127.26127.26128.9125.731.16M
October 28, 2025126.33127.34127.34127.65126.11.03M
October 27, 2025126.97126.2126.2127.6125.291.02M
October 24, 2025126.11126.03126.03127125.25955,723
October 23, 2025126.15124.74124.74126.29123.711.2M
October 22, 2025124.5125.48125.48126.78122.781.65M
October 21, 2025128.73128.52128.52129.81127.66923,393
October 20, 2025125.97128.85128.85130.19125.221.25M
October 17, 2025125124.82124.82125.74121.121.81M
October 16, 2025129.94124.57124.57130.21124.091.14M
October 15, 2025130.03129.88129.88130.81128.38972,447
October 14, 2025126.37129.02129.02130.7126.28896,800
October 13, 2025125.6127.03127.03127.55125.6959,500
October 10, 2025130.32124.72124.72131.26124.421.22M
October 09, 2025131.18129.99129.99131.54129.31.04M
October 08, 2025132.96130.75130.75133.1129.841.26M
October 07, 2025133.3132.45132.45133.84131.51.63M
October 06, 2025133.25132.21132.21133.92130.57800,903
October 03, 2025133.42132.4132.4134.35131.28976,916
October 02, 2025131133.24133.24133.56130.191.07M
October 01, 2025133.61131.2131.2134.54130.561.28M
September 30, 2025134.01134.6134.6135.48131.31.43M
September 29, 2025133.99133.9133.9134.14132.791.01M
September 26, 2025132.22133.31133.31135131.71.17M
September 25, 2025129.85131.38131.38131.64129.451.22M
September 24, 2025131.07129.51129.51131.73129.151.19M
September 23, 2025131.86130.52130.52133.7129.84911,600
September 22, 2025130.34131.78131.78131.96130.01796,614
September 19, 2025132.94131.5131.5132.94131.032.39M
September 18, 2025129.85132.22132.22132.66129.211.31M
September 17, 2025129.86129.46129.46131.39128.431.27M
September 16, 2025130.39129.25129.25130.39128.12699,173
September 15, 2025129.35130.26130.26131.55129.11.43M
September 12, 2025129.09129.42129.42130.44128.74801,954
September 11, 2025127.6129.48129.48129.92125.981.38M
September 10, 2025128.6127.06127.06129.18126.41.52M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved