Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Northern Trust Corporation (NTRS)

Compare
88.29
+0.35
+(0.40%)
At close: 4:00:00 PM EDT
88.29
0.00
(0.00%)
After hours: 4:23:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202587.0589.0785.5488.2988.291,905,061
Apr 10, 202591.2391.3185.6987.9487.942,092,900
Apr 9, 202583.2493.8883.0293.2793.272,084,600
Apr 8, 202588.4389.4283.0484.4584.451,441,200
Apr 7, 202582.6488.5781.6285.5085.502,077,800
Apr 4, 202586.8187.7083.8586.0186.012,982,700
Apr 3, 202593.5494.2290.4490.5890.582,009,200
Apr 2, 202596.4299.2196.4298.7398.731,246,800
Apr 1, 202598.1998.7996.9497.9597.951,275,500
Mar 31, 202596.2098.9295.0598.6598.651,792,900
Mar 28, 2025100.66100.7997.1397.1597.151,524,400
Mar 27, 2025101.00101.0999.74100.55100.55687,700
Mar 26, 2025102.03102.98101.24101.44101.44958,000
Mar 25, 2025101.39102.55101.36101.60101.60979,100
Mar 24, 2025100.08101.5899.84101.44101.44942,600
Mar 21, 202598.3999.3197.0198.7798.773,686,300
Mar 20, 202598.6399.5798.2198.8798.871,219,900
Mar 19, 202597.86100.0497.4499.2799.271,201,000
Mar 18, 202598.6098.8097.2898.2898.281,062,300
Mar 17, 202597.8399.1997.7198.6898.681,088,600
Mar 14, 2025 0.75 Dividend
Mar 14, 202596.5498.1095.6597.8897.88999,600
Mar 13, 202598.1098.5995.8496.0995.341,087,500
Mar 12, 202598.5099.4596.7398.2397.461,221,500
Mar 11, 2025101.88102.5497.3297.4996.732,026,000
Mar 10, 2025102.68103.74100.31101.32100.531,625,300
Mar 7, 2025103.43104.45101.38104.32103.511,294,500
Mar 6, 2025104.12105.23102.40103.83103.021,446,500
Mar 5, 2025103.94105.81103.27105.37104.551,279,200
Mar 4, 2025109.16109.16103.13104.37103.561,785,200
Mar 3, 2025110.97111.92108.62109.40108.551,223,100
Feb 28, 2025109.73110.46108.34110.22109.361,780,700
Feb 27, 2025109.82111.01108.84109.12108.271,333,000
Feb 26, 2025110.75112.10109.23109.40108.551,278,100
Feb 25, 2025113.48113.76110.09110.76109.901,307,700
Feb 24, 2025113.93114.26112.07112.82111.941,064,400
Feb 21, 2025113.94114.18112.14112.97112.091,006,900
Feb 20, 2025114.04114.19111.75113.53112.641,945,600
Feb 19, 2025112.80113.99112.24113.75112.861,193,600
Feb 18, 2025111.17114.22111.17113.81112.921,434,000
Feb 14, 2025111.67112.61110.43110.77109.911,440,500
Feb 13, 2025110.19111.55110.10111.50110.63702,300
Feb 12, 2025109.42110.18108.60110.10109.241,211,500
Feb 11, 2025110.90111.12109.54110.42109.561,809,200
Feb 10, 2025113.52113.57110.87111.00110.13947,200
Feb 7, 2025113.83114.67113.30113.51112.62823,000
Feb 6, 2025114.00114.04112.71113.80112.91842,200
Feb 5, 2025111.90113.58111.20113.22112.341,202,700
Feb 4, 2025110.69111.90110.69111.38110.51979,700
Feb 3, 2025109.98111.75108.89110.82109.961,213,700
Jan 31, 2025112.74113.30112.12112.29111.411,057,400
Jan 30, 2025113.45114.21112.20112.74111.86957,100
Jan 29, 2025112.26113.91112.09112.60111.721,211,600
Jan 28, 2025111.18113.12111.03112.41111.531,241,600
Jan 27, 2025111.20111.53110.13111.48110.611,135,600
Jan 24, 2025109.19111.69108.04110.92110.051,437,800
Jan 23, 2025106.39111.30106.02109.54108.692,482,000
Jan 22, 2025107.27107.75106.48107.39106.551,765,000
Jan 21, 2025107.43108.00106.91107.75106.91998,900
Jan 17, 2025106.85107.43105.81106.87106.04913,600
Jan 16, 2025105.71106.71105.23106.49105.66890,700
Jan 15, 2025104.07106.50103.94106.12105.291,627,300
Jan 14, 2025100.43101.94100.22101.63100.841,240,300
Jan 13, 202598.61100.4598.42100.3299.541,092,500
Jan 10, 2025101.00101.2899.1399.4698.68969,100
Jan 8, 2025102.57102.88100.82102.22101.421,524,600
Jan 7, 2025103.09103.68101.76102.75101.95858,100
Jan 6, 2025103.82104.72102.91103.21102.40969,300
Jan 3, 2025103.34103.47101.97103.28102.47900,100
Jan 2, 2025103.50104.46102.54102.99102.19936,100
Dec 31, 2024103.14103.35101.95102.50101.70818,300
Dec 30, 2024102.36103.35101.69102.74101.94952,700
Dec 27, 2024103.92105.00103.38103.83103.02641,600
Dec 26, 2024103.37104.87103.00104.66103.84619,800
Dec 24, 2024102.90103.93102.30103.61102.80323,400
Dec 23, 2024101.75102.70101.25102.59101.79673,300
Dec 20, 202499.91102.7399.36102.48101.683,497,300
Dec 19, 2024101.08102.26100.26100.5199.731,473,000
Dec 18, 2024104.31104.98100.00100.1499.361,267,800
Dec 17, 2024105.29106.04104.40104.71103.891,112,800
Dec 16, 2024105.27105.89104.28105.56104.741,455,000
Dec 13, 2024105.00105.54104.11104.98104.161,990,700
Dec 12, 2024105.77106.44104.74105.39104.571,567,300
Dec 11, 2024109.13109.42104.47105.15104.332,428,900
Dec 10, 2024108.74108.99107.08108.15107.311,132,900
Dec 9, 2024108.81110.17108.39108.60107.751,594,300
Dec 6, 2024 0.75 Dividend
Dec 6, 2024109.30109.74107.65107.92107.081,633,200
Dec 5, 2024108.77110.60108.75109.94108.341,112,400
Dec 4, 2024109.00109.46108.12108.77107.181,147,300
Dec 3, 2024110.94111.35109.27109.34107.751,685,500
Dec 2, 2024111.30111.48109.80109.89108.29987,200
Nov 29, 2024110.90111.87110.64111.16109.54621,300
Nov 27, 2024110.89111.57110.28110.59108.98592,500
Nov 26, 2024110.72111.19109.85110.75109.14958,500
Nov 25, 2024110.00110.99109.09110.53108.922,603,300
Nov 22, 2024108.79109.92108.65109.46107.86928,400
Nov 21, 2024108.84109.42107.84108.94107.35761,500
Nov 20, 2024108.61108.61106.93107.88106.31761,500
Nov 19, 2024107.36108.23107.13107.84106.27848,700
Nov 18, 2024107.60109.54107.44108.93107.341,518,300
Nov 15, 2024106.18107.87105.79107.60106.031,955,100
Nov 14, 2024106.68107.21105.65105.96104.421,004,200
Nov 13, 2024107.27108.46106.74106.84105.281,191,000
Nov 12, 2024106.18107.56106.18106.95105.391,306,500
Nov 11, 2024106.32107.72106.28106.75105.19798,000
Nov 8, 2024105.34105.74104.51105.18103.65791,000
Nov 7, 2024105.18106.19104.61105.25103.721,046,300
Nov 6, 2024107.66108.53105.08106.57105.022,109,500
Nov 5, 202499.89101.8799.89101.3599.87802,000
Nov 4, 202499.79100.6999.07100.2498.78761,300
Nov 1, 2024100.78102.0299.7399.9398.471,072,100
Oct 31, 2024101.06101.93100.27100.5299.06904,600
Oct 30, 2024101.00102.56100.54101.4699.98993,300
Oct 29, 2024101.64103.40101.64102.32100.831,805,800
Oct 28, 2024100.55102.12100.55101.88100.401,079,700
Oct 25, 2024103.55103.62100.07100.1998.731,482,300
Oct 24, 2024103.78103.78101.12102.79101.292,102,700
Oct 23, 2024100.95104.2599.43102.51101.023,909,100
Oct 22, 202495.1696.1294.8895.7994.391,346,500
Oct 21, 202495.8296.3995.1495.7694.36856,800
Oct 18, 202496.2696.7895.6096.4095.00907,700
Oct 17, 202496.7597.0095.7696.2694.86960,900
Oct 16, 202494.6097.0894.6096.6495.231,456,000
Oct 15, 202494.8896.4494.2494.3893.001,112,000
Oct 14, 202492.0994.1291.6894.0692.691,005,100
Oct 11, 202491.6193.5091.2092.1790.83946,700
Oct 10, 202490.8791.7490.8491.0989.761,162,500
Oct 9, 202491.2591.9990.8791.5390.201,078,700
Oct 8, 202490.2891.2789.8891.0689.73893,800
Oct 7, 202490.3890.9089.8190.2088.89865,000
Oct 4, 202489.9090.5389.4990.4689.14929,300
Oct 3, 202488.2188.7787.6988.5787.281,525,300
Oct 2, 202488.7289.2788.1888.4087.11670,700
Oct 1, 202489.9189.9287.9288.7287.431,127,000
Sep 30, 202489.9990.1089.1390.0388.721,017,200
Sep 27, 202490.4891.2589.8290.0788.761,186,500
Sep 26, 202490.4690.7887.9589.9388.621,553,000
Sep 25, 202491.6791.7490.4590.7989.471,090,100
Sep 24, 202491.5192.0990.9991.4190.08839,100
Sep 23, 202492.6192.7991.3591.5190.18964,300
Sep 20, 202492.6292.8291.6991.9090.562,671,900
Sep 19, 202491.5192.6690.0692.6291.27783,600
Sep 18, 202490.9691.9690.1390.3188.99876,500
Sep 17, 202489.4191.0989.4190.6589.33823,600
Sep 16, 202489.1289.8288.2289.7588.44986,000
Sep 13, 202487.9588.9487.9588.2486.95942,900
Sep 12, 202487.6188.1286.2187.4586.181,760,600
Sep 11, 202487.2987.5585.6387.2385.961,497,300
Sep 10, 202487.6988.6785.8388.4787.181,415,100
Sep 9, 202487.5288.6786.8587.7686.481,173,100
Sep 6, 2024 0.75 Dividend
Sep 6, 202489.0290.0986.2286.6685.401,209,700
Sep 5, 202490.0090.2289.0489.6687.61797,100
Sep 4, 202490.0290.8789.2589.4587.411,169,900
Sep 3, 202490.4291.2789.5490.0287.971,263,700
Aug 30, 202489.9491.3689.3191.2189.131,697,300
Aug 29, 202489.3589.8987.8489.4987.45809,500
Aug 28, 202488.4789.4988.0988.6586.63785,900
Aug 27, 202489.0289.3788.4188.9086.871,041,200
Aug 26, 202488.9489.7288.5988.8586.821,033,700
Aug 23, 202487.7589.2487.6588.7086.68717,900
Aug 22, 202486.4587.2186.3487.1885.19665,600
Aug 21, 202486.2086.6885.6386.6084.62724,100
Aug 20, 202486.8886.9686.0586.0884.121,089,500
Aug 19, 202487.5687.9387.0487.1885.19893,800
Aug 16, 202485.9187.2785.9187.2085.21909,300
Aug 15, 202485.6586.6885.6586.2384.26941,600
Aug 14, 202483.8785.2883.4684.8182.87965,900
Aug 13, 202483.1183.6582.4683.6281.711,205,200
Aug 12, 202484.3684.7582.3482.5180.631,203,500
Aug 9, 202483.4384.4683.4384.2982.37975,500
Aug 8, 202483.6384.2283.2383.5081.591,151,400
Aug 7, 202484.4085.7182.7882.9481.051,211,700
Aug 6, 202482.4884.6082.4883.1081.201,248,800
Aug 5, 202482.8183.4380.8182.4880.601,417,500
Aug 2, 202486.1486.4483.5684.8982.951,366,000
Aug 1, 202488.6689.1286.4486.8984.91714,900
Jul 31, 202489.2989.5388.2488.6586.63931,900
Jul 30, 202489.4090.0688.2788.9586.92960,000
Jul 29, 202489.4489.7388.4788.6086.58743,000
Jul 26, 202488.4989.6588.4989.4387.39776,700
Jul 25, 202486.7989.0286.5987.9885.97948,400
Jul 24, 202486.1787.9785.9386.4584.48996,600
Jul 23, 202486.9987.8986.3286.4584.481,307,400
Jul 22, 202485.7287.2085.1487.1485.151,174,300
Jul 19, 202486.4786.8185.1885.4983.541,461,400
Jul 18, 202487.8488.6785.5286.2384.262,187,300
Jul 17, 202492.0092.4683.0386.1684.194,875,800
Jul 16, 202490.1591.5389.6190.7688.692,705,300
Jul 15, 202489.8090.3989.3590.3488.281,076,000
Jul 12, 202487.5089.7387.1689.2887.241,137,800
Jul 11, 202486.1287.5485.7886.8684.881,483,700
Jul 10, 202484.2285.4284.0385.4083.45743,400
Jul 9, 202482.9384.1782.5983.9382.01727,900
Jul 8, 202483.1483.7482.5382.9081.01770,000
Jul 5, 202483.9384.1782.6883.1381.231,598,600
Jul 3, 202484.7585.2883.9484.4082.47653,800
Jul 2, 202483.3584.8383.3584.2382.31728,600
Jul 1, 202484.0184.8483.6183.8381.92808,700
Jun 28, 202483.1684.3282.7283.9882.061,369,100
Jun 27, 202482.3182.8481.2482.5480.66737,000
Jun 26, 202481.6082.6881.6082.5880.70825,500
Jun 25, 202483.0983.2881.2182.0680.191,062,300
Jun 24, 202483.0584.1482.7583.5181.60803,800
Jun 21, 202482.3382.8581.6882.7680.871,906,300
Jun 20, 202482.2982.7781.6782.1680.291,153,100
Jun 18, 202482.2482.9081.7382.9081.011,064,300
Jun 17, 202481.1982.1080.4582.0880.21888,300
Jun 14, 202481.9282.5481.1181.6579.791,033,600
Jun 13, 202482.9083.2281.8282.6880.791,552,500
Jun 12, 202481.3384.2780.8383.5781.661,965,100
Jun 11, 202482.1782.7679.6879.8478.021,703,700
Jun 10, 202481.7982.8281.0582.7880.89991,400
Jun 7, 2024 0.75 Dividend
Jun 7, 202481.6582.7781.4282.2980.41911,000
Jun 6, 202482.0083.2281.7982.7680.141,018,200
Jun 5, 202483.4884.3082.5382.8580.231,409,300
Jun 4, 202483.1283.8882.3683.4380.791,605,900
Jun 3, 202484.6384.8482.9383.6180.961,309,100
May 31, 202483.2684.2883.0584.2481.572,224,200
May 30, 202482.3583.3081.7782.9080.272,087,700
May 29, 202481.2281.9580.4281.7379.141,255,700
May 28, 202483.2583.4781.4182.0879.481,230,500
May 24, 202483.1883.6182.9683.3180.67554,200
May 23, 202483.9283.9282.4982.8680.241,024,000
May 22, 202484.4084.7783.4783.9081.24913,100
May 21, 202484.3484.7384.0184.6081.92752,000
May 20, 202485.6485.7584.2484.4681.781,155,000
May 17, 202485.9186.0684.6785.5182.801,299,000
May 16, 202486.2786.7685.5985.6382.921,279,900
May 15, 202487.1687.2985.9986.4583.711,040,100
May 14, 202486.5886.9286.1486.2883.55840,200
May 13, 202487.2987.2985.7485.8983.17641,800
May 10, 202487.0087.5286.6486.7083.95812,100
May 9, 202485.2986.8385.2986.7884.03777,800
May 8, 202484.4685.7984.1785.6282.911,047,300
May 7, 202485.4285.7484.6484.6681.98867,600
May 6, 202485.3785.3784.4285.0282.33859,300
May 3, 202484.6784.8584.0384.6281.94927,100
May 2, 202483.7084.2182.2483.5080.86815,000
May 1, 202482.4984.1682.0083.0580.421,062,800
Apr 30, 202483.5383.8082.3782.3979.78963,400
Apr 29, 202483.3784.3183.1683.5680.91984,800
Apr 26, 202483.2684.3383.0583.3880.741,283,500
Apr 25, 202483.9584.1682.7583.4480.801,595,400
Apr 24, 202483.7084.5983.6584.3081.631,332,900
Apr 23, 202483.2985.0383.2984.1881.511,549,400
Apr 22, 202482.0684.1981.6583.5480.891,791,300
Apr 19, 202481.7482.3681.2781.4578.871,985,300
Apr 18, 202481.7982.0880.8281.4178.831,404,500
Apr 17, 202481.2982.2680.5081.2378.661,507,500
Apr 16, 202480.7584.3179.3279.5677.043,095,600
Apr 15, 202484.8085.2183.4683.7181.061,550,100
Apr 12, 202484.6685.3283.5583.8381.171,113,000

Related Tickers

STT State Street Corporation
79.41
+0.52%
 
PFG Principal Financial Group, Inc.
72.61
+0.90%
 
STT-PG State Street Corporation
21.92
-1.44%
 
IVZ Invesco Ltd.
12.78
+0.71%
 
RJF Raymond James Financial, Inc.
135.33
+2.34%
 
JHG Janus Henderson Group plc
30.57
+0.43%
 
BEN Franklin Resources, Inc.
17.90
+1.02%
 
AMP Ameriprise Financial, Inc.
468.77
+2.68%
 
OAK-PB Oaktree Capital Group, LLC
20.26
-1.55%
 
ARES Ares Management Corporation
137.74
+1.45%