NasdaqGS - Delayed Quote USD

Northern Trust Corporation (NTRS)

83.54 +2.09 (+2.57%)
At close: April 22 at 4:00 PM EDT
83.54 0.00 (0.00%)
After hours: April 22 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 82.06 84.19 81.65 83.54 83.54 1,791,300
Apr 19, 2024 81.74 82.36 81.27 81.45 81.45 1,985,300
Apr 18, 2024 81.79 82.08 80.82 81.41 81.41 1,404,500
Apr 17, 2024 81.29 82.26 80.50 81.23 81.23 1,507,500
Apr 16, 2024 80.75 84.31 79.32 79.56 79.56 3,095,600
Apr 15, 2024 84.80 85.21 83.46 83.71 83.71 1,550,100
Apr 12, 2024 84.66 85.32 83.55 83.83 83.83 1,113,000
Apr 11, 2024 85.44 85.71 84.16 84.93 84.93 893,300
Apr 10, 2024 86.69 86.92 85.16 85.41 85.41 830,800
Apr 9, 2024 88.41 88.74 87.17 88.12 88.12 762,600
Apr 8, 2024 87.30 88.44 86.88 88.01 88.01 1,166,400
Apr 5, 2024 86.48 86.99 85.50 86.78 86.78 1,257,600
Apr 4, 2024 88.80 88.96 86.52 86.57 86.57 1,089,000
Apr 3, 2024 87.17 88.37 87.17 87.93 87.93 1,638,100
Apr 2, 2024 88.35 88.81 86.96 87.57 87.57 1,508,400
Apr 1, 2024 88.55 89.18 87.88 88.44 88.44 709,700
Mar 28, 2024 88.04 89.25 87.75 88.92 88.92 1,092,600
Mar 27, 2024 87.32 88.35 86.81 87.75 87.75 1,157,800
Mar 26, 2024 86.20 86.75 85.72 86.62 86.62 1,058,700
Mar 25, 2024 85.54 86.31 85.53 85.85 85.85 854,800
Mar 22, 2024 86.87 87.05 85.51 85.54 85.54 1,128,800
Mar 21, 2024 84.70 86.64 84.48 86.50 86.50 1,134,900
Mar 20, 2024 81.89 84.13 81.73 84.10 84.10 1,366,600
Mar 19, 2024 82.23 82.87 81.79 82.24 82.24 1,322,900
Mar 18, 2024 81.58 82.04 80.67 81.95 81.95 1,416,900
Mar 15, 2024 79.77 82.34 79.77 81.46 81.46 11,972,800
Mar 14, 2024 81.44 81.58 79.30 80.25 80.25 1,604,700
Mar 13, 2024 80.83 82.35 80.83 81.73 81.73 1,194,600
Mar 12, 2024 81.92 82.39 80.73 80.92 80.92 907,800
Mar 11, 2024 81.81 82.35 80.87 81.95 81.95 1,210,100
Mar 8, 2024 82.19 82.71 81.56 81.81 81.81 1,225,500
Mar 7, 2024 0.75 Dividend
Mar 7, 2024 81.23 82.32 81.01 81.92 81.92 2,129,000
Mar 6, 2024 83.04 83.49 79.50 81.28 80.53 4,532,500
Mar 5, 2024 83.67 85.90 83.67 85.16 84.37 1,691,100
Mar 4, 2024 84.93 86.16 84.17 84.55 83.77 2,636,200
Mar 1, 2024 81.99 82.80 80.99 82.66 81.90 1,398,300
Feb 29, 2024 82.39 82.90 81.76 82.13 81.37 1,771,300
Feb 28, 2024 81.51 82.55 81.00 81.44 80.69 820,200
Feb 27, 2024 81.63 81.93 81.12 81.78 81.03 925,200
Feb 26, 2024 81.09 82.30 81.03 81.20 80.45 1,237,200
Feb 23, 2024 80.34 81.68 79.65 81.48 80.73 1,098,100
Feb 22, 2024 80.00 80.85 79.45 79.98 79.24 740,100
Feb 21, 2024 79.56 80.45 78.96 79.89 79.15 998,200
Feb 20, 2024 78.88 80.26 78.75 79.61 78.88 1,186,100
Feb 16, 2024 80.20 80.46 79.51 79.95 79.21 1,072,300
Feb 15, 2024 79.18 81.17 78.94 80.80 80.05 1,039,300
Feb 14, 2024 78.66 79.16 78.24 79.04 78.31 1,105,700
Feb 13, 2024 80.26 80.65 76.67 77.47 76.76 1,512,400
Feb 12, 2024 79.37 81.77 79.37 81.35 80.60 1,502,800
Feb 9, 2024 78.25 79.73 78.25 79.64 78.91 1,282,800
Feb 8, 2024 78.99 79.40 77.96 78.47 77.75 946,000
Feb 7, 2024 78.55 79.12 76.86 79.12 78.39 1,670,700
Feb 6, 2024 78.68 79.20 78.02 78.20 77.48 1,077,100
Feb 5, 2024 79.21 79.47 78.48 78.74 78.01 992,200
Feb 2, 2024 78.56 80.80 78.40 80.38 79.64 1,340,800
Feb 1, 2024 79.76 80.01 77.72 79.30 78.57 1,827,600
Jan 31, 2024 80.60 81.29 79.46 79.64 78.91 2,670,800
Jan 30, 2024 80.57 81.15 80.39 80.86 80.11 1,279,000
Jan 29, 2024 81.23 81.47 80.60 81.30 80.55 1,101,000
Jan 26, 2024 82.25 82.80 81.21 81.60 80.85 969,000
Jan 25, 2024 81.78 82.27 80.92 81.79 81.04 1,792,300
Jan 24, 2024 82.14 82.14 80.62 80.88 80.13 1,150,100
Jan 23, 2024 81.43 82.09 81.04 81.25 80.50 1,419,900
Jan 22, 2024 81.35 81.95 80.55 81.41 80.66 1,592,100
Jan 19, 2024 81.32 81.72 80.15 81.14 80.39 2,306,200
Jan 18, 2024 85.00 85.00 79.81 80.91 80.16 2,542,500
Jan 17, 2024 81.75 83.52 81.72 82.94 82.17 1,549,500
Jan 16, 2024 83.53 83.53 82.35 83.27 82.50 1,544,600
Jan 12, 2024 83.87 84.65 82.76 83.81 83.04 1,092,200
Jan 11, 2024 83.48 83.80 82.65 83.44 82.67 1,026,000
Jan 10, 2024 84.19 84.35 82.97 84.15 83.37 1,353,600
Jan 9, 2024 84.97 86.77 83.85 84.33 83.55 1,147,400
Jan 8, 2024 83.66 84.30 82.99 84.18 83.40 1,000,800
Jan 5, 2024 81.93 84.38 81.85 83.47 82.70 1,059,900
Jan 4, 2024 82.75 83.36 82.26 82.36 81.60 910,000
Jan 3, 2024 83.48 83.72 82.26 82.58 81.82 1,240,700
Jan 2, 2024 84.19 85.42 83.97 84.87 84.09 968,100
Dec 29, 2023 84.85 85.20 83.92 84.38 83.60 777,600
Dec 28, 2023 84.86 85.04 84.43 84.96 84.18 634,300
Dec 27, 2023 84.14 84.63 83.82 84.57 83.79 832,200
Dec 26, 2023 84.00 84.51 83.73 84.25 83.47 638,300
Dec 22, 2023 84.42 84.52 83.47 83.84 83.07 860,100
Dec 21, 2023 83.78 84.29 83.10 83.80 83.03 1,087,600
Dec 20, 2023 85.64 85.89 82.93 83.09 82.32 1,493,700
Dec 19, 2023 85.60 86.40 85.19 85.86 85.07 1,302,700
Dec 18, 2023 85.81 85.83 84.97 85.59 84.80 1,136,300
Dec 15, 2023 85.43 86.00 84.63 85.45 84.66 2,341,100
Dec 14, 2023 84.29 86.92 84.29 85.93 85.14 2,129,100
Dec 13, 2023 80.45 82.89 80.01 82.85 82.09 1,193,700
Dec 12, 2023 80.79 80.91 80.20 80.46 79.72 1,100,600
Dec 11, 2023 80.50 81.18 80.04 80.83 80.08 922,400
Dec 8, 2023 80.13 80.77 79.72 80.39 79.65 1,280,500
Dec 7, 2023 0.75 Dividend
Dec 7, 2023 79.90 80.31 79.20 79.86 79.12 1,579,300
Dec 6, 2023 81.09 83.62 80.52 80.67 79.18 2,491,200
Dec 5, 2023 80.38 81.09 79.62 80.76 79.27 1,152,500
Dec 4, 2023 79.54 81.04 79.52 80.77 79.28 1,288,800
Dec 1, 2023 79.05 80.72 78.69 80.28 78.80 1,571,400
Nov 30, 2023 78.74 79.82 78.26 79.25 77.79 2,133,800
Nov 29, 2023 77.27 78.74 77.27 78.28 76.84 1,202,100
Nov 28, 2023 76.30 76.84 75.70 76.70 75.29 863,200
Nov 27, 2023 76.21 76.35 75.69 76.23 74.82 801,700
Nov 24, 2023 75.55 76.67 75.55 76.36 74.95 468,400
Nov 22, 2023 76.17 76.26 75.43 76.15 74.75 789,500
Nov 21, 2023 75.64 75.94 75.26 75.56 74.17 877,900
Nov 20, 2023 74.81 76.09 74.63 75.85 74.45 959,300
Nov 17, 2023 75.22 75.52 74.74 75.38 73.99 992,700
Nov 16, 2023 75.01 75.47 73.98 74.64 73.26 1,358,300
Nov 15, 2023 73.85 75.22 73.85 74.88 73.50 1,000,700
Nov 14, 2023 72.28 74.70 72.28 73.84 72.48 1,587,400
Nov 13, 2023 70.29 71.10 69.98 70.98 69.67 1,703,600
Nov 10, 2023 69.74 70.71 68.97 70.70 69.40 1,382,500
Nov 9, 2023 69.89 70.50 69.33 69.40 68.12 1,305,900
Nov 8, 2023 69.50 69.67 68.99 69.35 68.07 643,700
Nov 7, 2023 70.17 70.45 69.40 69.52 68.24 949,400
Nov 6, 2023 71.21 71.37 69.48 70.32 69.02 1,674,200
Nov 3, 2023 71.15 72.48 71.08 71.35 70.03 1,689,000
Nov 2, 2023 67.54 70.18 67.46 70.10 68.81 1,779,000
Nov 1, 2023 66.01 67.35 65.75 66.88 65.65 2,070,100
Oct 31, 2023 65.12 66.18 64.96 65.91 64.69 1,318,400
Oct 30, 2023 64.17 65.58 64.13 65.12 63.92 1,486,100
Oct 27, 2023 65.23 65.53 63.43 63.54 62.37 1,321,100
Oct 26, 2023 63.90 65.51 63.56 64.95 63.75 3,511,000
Oct 25, 2023 63.28 63.55 62.44 63.06 61.90 3,172,300
Oct 24, 2023 64.16 64.80 63.37 63.55 62.38 1,733,700
Oct 23, 2023 63.83 65.28 63.60 64.18 63.00 1,398,000
Oct 20, 2023 65.80 66.14 64.26 64.28 63.09 1,895,400
Oct 19, 2023 65.89 67.49 65.13 65.50 64.29 3,027,600
Oct 18, 2023 69.15 70.10 64.32 65.94 64.72 4,735,100
Oct 17, 2023 68.20 70.84 67.97 70.61 69.31 2,696,400
Oct 16, 2023 68.10 69.07 67.60 68.85 67.58 1,149,900
Oct 13, 2023 67.47 67.98 66.95 67.42 66.18 1,080,700
Oct 12, 2023 68.35 68.61 66.46 67.10 65.86 1,189,000
Oct 11, 2023 67.69 68.61 67.69 68.35 67.09 1,019,400
Oct 10, 2023 68.37 68.85 67.61 67.73 66.48 1,335,200
Oct 9, 2023 66.22 67.23 66.15 67.17 65.93 1,110,100
Oct 6, 2023 66.31 68.08 65.94 67.46 66.22 1,332,000
Oct 5, 2023 66.18 66.82 65.56 66.67 65.44 1,524,600
Oct 4, 2023 67.03 67.34 65.50 66.49 65.26 1,348,300
Oct 3, 2023 67.50 68.03 66.38 66.82 65.59 1,807,500
Oct 2, 2023 69.13 69.13 67.55 67.84 66.59 1,320,400
Sep 29, 2023 69.66 70.41 69.30 69.48 68.20 961,400
Sep 28, 2023 68.62 69.57 68.48 69.21 67.93 1,204,400
Sep 27, 2023 69.31 69.31 67.83 68.45 67.19 907,900
Sep 26, 2023 68.53 69.54 68.36 68.96 67.69 1,160,400
Sep 25, 2023 69.19 69.40 68.77 69.22 67.94 752,300
Sep 22, 2023 69.62 69.85 68.72 69.43 68.15 1,338,700
Sep 21, 2023 69.55 69.93 69.03 69.54 68.26 1,161,700
Sep 20, 2023 70.92 71.02 69.83 69.87 68.58 712,700
Sep 19, 2023 71.60 72.11 70.39 70.45 69.15 949,400
Sep 18, 2023 72.41 72.41 71.26 71.76 70.44 720,300
Sep 15, 2023 73.45 73.70 72.49 72.72 71.38 1,747,100
Sep 14, 2023 72.36 73.67 72.36 73.46 72.11 1,302,000
Sep 13, 2023 72.64 72.69 71.06 71.91 70.58 1,316,200
Sep 12, 2023 77.04 77.87 69.81 71.85 70.53 3,676,000
Sep 11, 2023 76.81 78.14 76.81 77.08 75.66 1,173,800
Sep 8, 2023 75.62 76.43 74.81 76.39 74.98 913,800
Sep 7, 2023 0.75 Dividend
Sep 7, 2023 75.18 75.97 74.57 75.55 74.16 1,198,200
Sep 6, 2023 76.05 77.04 75.64 76.33 74.19 850,900
Sep 5, 2023 76.97 77.83 76.30 76.43 74.28 1,066,400
Sep 1, 2023 76.80 77.42 76.45 77.29 75.12 1,211,600
Aug 31, 2023 76.21 76.52 75.52 76.07 73.93 2,053,900
Aug 30, 2023 76.17 76.74 75.87 76.11 73.97 848,600
Aug 29, 2023 75.53 76.26 75.18 76.05 73.91 794,200
Aug 28, 2023 75.14 76.44 74.99 75.53 73.41 730,900
Aug 25, 2023 75.75 76.24 74.45 74.67 72.57 931,100
Aug 24, 2023 75.52 76.69 74.88 75.38 73.26 691,400
Aug 23, 2023 74.30 75.74 74.13 75.38 73.26 976,300
Aug 22, 2023 76.16 76.51 74.17 74.26 72.17 1,016,400
Aug 21, 2023 76.74 77.07 75.16 76.19 74.05 1,038,700
Aug 18, 2023 76.03 77.24 76.01 76.74 74.58 952,400
Aug 17, 2023 76.85 77.67 76.36 76.95 74.79 813,300
Aug 16, 2023 76.44 77.30 76.23 76.52 74.37 1,079,200
Aug 15, 2023 77.92 77.92 76.75 76.95 74.79 685,300
Aug 14, 2023 79.45 79.45 78.16 78.72 76.51 722,700
Aug 11, 2023 79.34 80.28 79.20 79.91 77.67 667,600
Aug 10, 2023 79.75 80.52 79.39 79.78 77.54 764,200
Aug 9, 2023 79.61 80.09 78.89 79.00 76.78 642,700
Aug 8, 2023 78.11 79.72 77.66 79.59 77.35 791,700
Aug 7, 2023 80.71 81.58 80.55 80.85 78.58 506,100
Aug 4, 2023 80.68 81.58 80.14 80.25 78.00 662,300
Aug 3, 2023 79.81 81.50 79.37 80.81 78.54 902,100
Aug 2, 2023 79.42 80.24 78.60 80.13 77.88 835,300
Aug 1, 2023 79.46 80.38 79.00 80.22 77.97 1,038,400
Jul 31, 2023 80.37 80.94 79.68 80.12 77.87 2,268,000
Jul 28, 2023 80.39 80.43 79.40 80.06 77.81 982,600
Jul 27, 2023 80.00 80.64 78.96 79.17 76.95 754,200
Jul 26, 2023 78.84 80.23 78.57 79.85 77.61 680,700
Jul 25, 2023 79.88 79.95 77.91 78.35 76.15 1,284,500
Jul 24, 2023 78.58 80.37 78.57 79.58 77.35 1,065,100
Jul 21, 2023 79.85 80.10 78.32 78.75 76.54 1,607,500
Jul 20, 2023 80.95 81.30 76.89 79.58 77.35 2,987,700
Jul 19, 2023 76.61 82.44 75.41 81.28 79.00 6,832,700
Jul 18, 2023 71.06 72.98 70.79 71.70 69.69 3,579,100
Jul 17, 2023 71.07 72.07 70.12 70.47 68.49 2,605,000
Jul 14, 2023 76.38 76.70 70.58 71.19 69.19 2,824,000
Jul 13, 2023 74.90 76.30 74.66 76.18 74.04 1,685,100
Jul 12, 2023 75.52 76.20 74.46 74.63 72.53 1,372,500
Jul 11, 2023 74.46 75.00 74.35 74.79 72.69 989,300
Jul 10, 2023 72.92 74.84 72.80 73.73 71.66 1,293,800
Jul 7, 2023 73.15 75.01 73.15 74.32 72.23 1,343,100
Jul 6, 2023 73.16 73.35 72.26 73.24 71.18 978,000
Jul 5, 2023 74.71 75.46 74.07 74.20 72.12 1,108,200
Jul 3, 2023 74.61 76.25 74.54 75.36 73.24 918,600
Jun 30, 2023 73.96 74.47 73.36 74.14 72.06 1,138,300
Jun 29, 2023 72.40 73.58 72.30 73.35 71.29 1,234,200
Jun 28, 2023 72.21 72.29 71.40 72.02 70.00 987,900
Jun 27, 2023 71.61 72.46 71.26 72.35 70.32 1,649,600
Jun 26, 2023 71.19 72.56 71.18 71.78 69.76 1,174,100
Jun 23, 2023 71.33 72.00 70.80 71.28 69.28 1,402,000
Jun 22, 2023 73.07 73.07 71.13 71.75 69.74 3,791,300
Jun 21, 2023 73.06 73.78 72.45 72.95 70.90 1,527,400
Jun 20, 2023 74.16 74.38 72.95 73.41 71.35 1,295,900
Jun 16, 2023 75.97 75.98 74.14 74.71 72.61 1,992,200
Jun 15, 2023 73.99 75.72 73.51 75.64 73.52 830,100
Jun 14, 2023 74.88 75.68 73.98 74.25 72.16 1,278,300
Jun 13, 2023 73.95 75.61 73.60 74.75 72.65 1,193,300
Jun 12, 2023 74.87 75.47 73.05 73.59 71.52 1,650,300
Jun 9, 2023 74.42 75.04 74.02 74.83 72.73 1,126,100
Jun 8, 2023 0.75 Dividend
Jun 8, 2023 74.83 74.90 73.39 74.46 72.37 1,387,800
Jun 7, 2023 75.68 76.11 74.72 75.78 72.92 1,467,400
Jun 6, 2023 74.26 76.42 74.20 75.56 72.71 1,103,800
Jun 5, 2023 75.10 75.39 73.46 74.35 71.55 891,200
Jun 2, 2023 74.47 75.87 74.04 75.18 72.35 1,513,000
Jun 1, 2023 71.89 73.34 71.74 73.04 70.29 1,039,700
May 31, 2023 72.31 72.49 71.11 71.92 69.21 1,987,900
May 30, 2023 72.79 73.58 71.84 73.18 70.42 819,200
May 26, 2023 71.59 72.82 71.42 72.62 69.88 710,700
May 25, 2023 70.94 71.93 70.80 71.78 69.07 933,900
May 24, 2023 72.55 72.59 71.15 71.35 68.66 768,700
May 23, 2023 72.72 74.00 72.54 72.95 70.20 1,054,300
May 22, 2023 72.44 73.43 72.05 73.03 70.28 888,000
May 19, 2023 73.23 73.55 71.92 72.20 69.48 940,600
May 18, 2023 71.78 73.00 71.27 72.89 70.14 871,000
May 17, 2023 70.52 72.37 70.22 72.11 69.39 1,809,800
May 16, 2023 70.31 70.69 69.60 69.65 67.02 1,005,400
May 15, 2023 70.15 71.49 70.00 70.84 68.17 890,200
May 12, 2023 71.21 71.31 69.54 69.93 67.29 1,047,900
May 11, 2023 70.61 71.35 70.15 70.52 67.86 1,619,200
May 10, 2023 72.99 73.19 71.09 71.41 68.72 937,100
May 9, 2023 72.28 72.53 71.61 72.14 69.42 925,400
May 8, 2023 73.59 74.12 72.64 73.02 70.27 941,300
May 5, 2023 73.10 73.62 72.41 73.03 70.28 1,685,800
May 4, 2023 72.21 72.71 70.63 71.60 68.90 1,952,300
May 3, 2023 74.53 75.40 73.00 73.20 70.44 1,202,600
May 2, 2023 76.56 76.56 73.52 74.61 71.80 1,704,800
May 1, 2023 78.28 78.57 77.00 77.03 74.13 1,605,900
Apr 28, 2023 76.63 78.23 76.19 78.16 75.21 1,477,500
Apr 27, 2023 77.16 77.60 76.07 77.03 74.13 1,529,800
Apr 26, 2023 77.22 78.61 75.97 76.48 73.60 1,653,300
Apr 25, 2023 84.00 84.67 76.94 78.16 75.21 3,211,700
Apr 24, 2023 85.63 86.49 85.47 86.13 82.88 924,900

Related Tickers

BK The Bank of New York Mellon Corporation
57.16
+1.55%
 
STT State Street Corporation
74.51
+1.55%
 
CNS Cohen & Steers, Inc.
69.34
-4.21%
 
BEN Franklin Resources, Inc.
25.58
+1.71%
 
IVZ Invesco Ltd.
15.58
+1.37%
 
TROW T. Rowe Price Group, Inc.
111.50
+2.55%
 
AMP Ameriprise Financial, Inc.
421.38
+1.05%
 
BX Blackstone Inc.
122.09
+3.12%
 
SEIC SEI Investments Company
66.95
+1.24%
 
APO Apollo Global Management, Inc.
110.60
+2.76%