Northern Trust Corporation (NTRSO) NASDAQ

20.00

+0.04(+0.20%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.91202020.0819.8917,000
October 16, 202520.1419.9619.9620.219.936,000
October 15, 202520.120.120.120.220.0824,100
October 14, 202519.9920.0120.0120.1219.9618,721
October 13, 202520.0320.0120.0120.0419.9518,500
October 10, 202520.1219.9319.9320.2519.8924,300
October 09, 202520.2220.1120.1120.3820.1121,300
October 08, 202520.320.2820.2820.3520.2712,823
October 07, 202520.3720.320.320.520.2716,222
October 06, 202520.3720.4220.4220.4920.313,347
October 03, 202520.4320.4720.4720.5420.414,236
October 02, 202520.5720.5320.5320.7120.3826,540
October 01, 202520.3520.6220.6220.6320.2836,516
September 30, 202520.2920.3120.3120.3620.2241,211
September 29, 202520.2920.3120.3120.4320.2417,714
September 26, 202520.320.2720.2720.3520.2612,000
September 25, 202520.3120.3520.3520.3720.2531,700
September 24, 202520.4220.4420.4420.520.3835,302
September 23, 202520.520.4720.4720.5220.4116,220
September 22, 202520.520.520.520.5320.4631,100
September 19, 202520.5720.5720.5720.6220.4613,965
September 18, 202520.7920.6320.6320.7920.5248,300
September 17, 202520.9520.8420.8421.0420.735,500
September 16, 202520.9720.9120.9120.9820.824,599
September 15, 202520.8420.920.921.0220.7116,410
September 12, 202521.0521.1220.8321.1220.9621,900
September 11, 202520.8521.0920.821.1520.8528,200
September 10, 202520.7520.8120.8120.8820.7332,500
September 09, 202520.720.6920.6920.7620.6218,322
September 08, 202520.6920.7320.7320.8420.6915,000
September 05, 202520.520.6120.6120.6320.4823,000
September 04, 202520.2620.3920.3920.3920.2623,227
September 03, 202520.3120.2420.2420.3320.2119,515
September 02, 202520.2220.2220.2220.3520.1315,793
August 29, 202520.3620.2620.2620.3820.2274,832
August 28, 202520.420.3620.3620.420.326,200
August 27, 202520.420.3820.3820.4620.3723,214
August 26, 202520.5120.420.420.5120.3620,936
August 25, 202520.620.4820.4820.6120.4512,200
August 22, 202520.4420.5620.5620.5620.3323,818
August 21, 202520.4220.3320.3320.520.338,209
August 20, 202520.5120.4720.4720.5920.3740,100
August 19, 202520.2420.4620.4620.5720.2423,000
August 18, 202520.2720.320.320.3420.211,100
August 15, 202520.2620.1720.1720.2720.158,911
August 14, 202520.2520.1820.1820.3320.1410,400
August 13, 202520.2520.2620.2620.3420.2425,500
August 12, 202520.0620.2120.2120.2220.0615,600
August 11, 202520.1720.0820.0820.2420.0746,612
August 08, 202520.1920.2220.2220.2820.0410,700
August 07, 202520.2720.1120.1120.2720.110,543
August 06, 202520.3820.1620.1620.4120.1513,500
August 05, 202520.2620.2920.2920.4820.2219,600
August 04, 202520.2720.2920.2920.4420.2729,133
August 01, 202520.1420.3120.3120.3620.0835,703
July 31, 202520.220.220.220.4420.0898,375
July 30, 202520.2320.1120.1120.2420.0619,900
July 29, 202520.0620.2220.2220.2220.0615,644
July 28, 202520.0420.0520.0520.120.0430,600
July 25, 202520.120.1320.1320.1320.0131,005
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved