Skip to main content

Northern Trust (NQ: NTRS )

110.22 +1.10 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 109.73 110.46 108.34 110.22 1,780,738 +1.10(+1.01%)
Feb 27, 2025 109.82 111.01 108.84 109.12 1,333,042 -0.27(-0.25%)
Feb 26, 2025 110.75 112.10 109.23 109.39 1,278,082 -1.37(-1.23%)
Feb 25, 2025 113.48 113.76 110.09 110.76 1,307,679 -2.06(-1.83%)
Feb 24, 2025 113.93 114.26 112.06 112.82 1,064,401 -0.15(-0.13%)
Feb 21, 2025 113.94 114.18 112.14 112.97 1,006,850 -0.56(-0.49%)
Feb 20, 2025 114.04 114.19 111.75 113.53 1,945,585 -0.22(-0.19%)
Feb 19, 2025 112.80 113.99 112.23 113.75 1,193,630 -0.06(-0.05%)
Feb 18, 2025 111.17 114.22 111.17 113.81 1,434,024 +3.04(+2.74%)
Feb 14, 2025 111.67 112.61 110.43 110.77 1,440,589 -0.73(-0.65%)
Feb 13, 2025 110.19 111.55 110.10 111.50 702,289 +1.40(+1.27%)
Feb 12, 2025 109.42 110.18 108.60 110.10 1,211,525 -0.32(-0.29%)
Feb 11, 2025 110.90 111.12 109.54 110.42 1,809,180 -0.58(-0.52%)
Feb 10, 2025 113.52 113.57 110.87 111.00 947,200 -2.51(-2.21%)
Feb 07, 2025 113.83 114.67 113.30 113.51 823,234 -0.29(-0.25%)
Feb 06, 2025 114.00 114.03 112.71 113.80 842,242 +0.58(+0.51%)
Feb 05, 2025 111.90 113.58 111.20 113.22 1,202,701 +1.84(+1.65%)
Feb 04, 2025 110.69 111.90 110.69 111.38 979,714 +0.56(+0.51%)
Feb 03, 2025 109.98 111.75 108.89 110.82 1,213,680 -1.47(-1.31%)
Jan 31, 2025 112.74 113.30 112.12 112.29 1,057,367 -0.45(-0.40%)
Jan 30, 2025 113.45 114.21 112.20 112.74 957,113 +0.14(+0.12%)
Jan 29, 2025 112.26 113.91 112.09 112.60 1,211,568 +0.19(+0.17%)
Jan 28, 2025 111.18 113.12 111.03 112.41 1,241,557 +0.93(+0.83%)
Jan 27, 2025 111.20 111.53 110.13 111.48 1,135,621 +0.56(+0.50%)
Jan 24, 2025 109.19 111.69 108.04 110.92 1,437,823 +1.38(+1.26%)
Jan 23, 2025 106.39 111.30 106.02 109.54 2,482,033 +2.15(+2.00%)
Jan 22, 2025 107.27 107.75 106.48 107.39 1,765,223 -0.36(-0.33%)
Jan 21, 2025 107.43 108.00 106.91 107.75 998,897 +0.88(+0.82%)
Jan 17, 2025 106.85 107.43 105.81 106.87 913,635 +0.38(+0.36%)
Jan 16, 2025 105.71 106.70 105.23 106.49 890,711 +0.37(+0.35%)
Jan 15, 2025 104.07 106.50 103.94 106.12 1,627,347 +4.49(+4.42%)
Jan 14, 2025 100.43 101.94 100.22 101.63 1,240,259 +1.31(+1.31%)
Jan 13, 2025 98.61 100.45 98.42 100.32 1,092,481 +0.86(+0.86%)
Jan 10, 2025 101.00 101.28 99.13 99.46 969,114 -2.76(-2.70%)
Jan 08, 2025 102.57 102.88 100.82 102.22 1,524,561 -0.53(-0.52%)
Jan 07, 2025 103.09 103.68 101.75 102.75 858,071 -0.46(-0.45%)
Jan 06, 2025 103.82 104.72 102.91 103.21 969,337 -0.07(-0.07%)
Jan 03, 2025 103.34 103.47 101.97 103.28 900,079 +0.29(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.