Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Northern Trust Corporation (NTRSO)

Compare
20.77
+0.11
+(0.53%)
As of 2:36:43 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202520.5320.7920.5320.7720.7725,083
Feb 21, 202520.5820.7520.5120.6620.6621,100
Feb 20, 202520.6120.6220.4820.5720.5719,600
Feb 19, 202520.5020.6720.4720.5720.5710,400
Feb 18, 202520.5120.6520.5120.5820.588,600
Feb 14, 202520.4920.6520.4720.6320.6357,700
Feb 13, 202520.2620.4920.2620.3920.3932,100
Feb 12, 202520.3620.3620.1120.1820.1827,800
Feb 11, 202520.5020.5420.4020.4420.4427,600
Feb 10, 202520.5620.6120.4020.5020.5017,000
Feb 7, 202520.4320.5120.4120.4420.4415,600
Feb 6, 202520.6220.6220.5020.5720.5715,900
Feb 5, 202520.6020.6920.5320.5820.5822,900
Feb 4, 202520.3620.5320.3120.4020.4024,000
Feb 3, 202520.4220.5520.3820.3820.3816,000
Jan 31, 202520.5820.7920.5820.5820.5869,600
Jan 30, 202520.4620.8220.4620.6720.6720,300
Jan 29, 202520.7420.8720.4820.4820.4834,000
Jan 28, 202520.8220.9820.5220.6220.6218,600
Jan 27, 202520.5520.9420.5420.8320.8390,100
Jan 24, 202520.5120.7320.4720.5820.5844,700
Jan 23, 202520.5320.8320.3520.4920.4954,500
Jan 22, 202520.8520.9020.6020.6720.6743,500
Jan 21, 202520.5620.7920.5520.7720.7766,400
Jan 17, 202520.5220.7920.4520.4920.4969,500
Jan 16, 202520.3520.7420.3120.4620.4690,100
Jan 15, 202520.1020.3620.1020.3420.3455,200
Jan 14, 202519.8520.0519.8019.8719.8723,600
Jan 13, 202519.9220.0519.7619.8319.8343,900
Jan 10, 202520.1320.2719.7419.9019.9025,000
Jan 8, 202520.2420.3120.1420.3020.3042,500
Jan 7, 202520.8720.8820.2120.3120.31145,400
Jan 6, 202520.9720.9820.8020.9320.9336,700
Jan 3, 202520.7920.9920.6520.9820.9820,600
Jan 2, 202520.2920.7020.2920.7020.7025,000
Dec 31, 202419.8320.2019.7020.1220.12271,500
Dec 30, 202419.6019.8219.5519.8119.8159,000
Dec 27, 202419.8419.9219.6419.6419.64126,300
Dec 26, 202419.8819.9719.7119.8719.8751,000
Dec 24, 202419.9019.9919.8319.8819.8826,800
Dec 23, 202420.0520.1019.8320.0120.0148,500
Dec 20, 202419.9920.2519.7820.0820.0863,200
Dec 19, 202420.0320.1819.8119.9619.9680,000
Dec 18, 202420.3920.5320.1020.1020.1082,000
Dec 17, 202420.3220.4820.2420.3620.3663,700
Dec 16, 202420.6020.7320.2820.3220.3257,900
Dec 13, 2024 0.29 Dividend
Dec 13, 202420.9321.0520.5420.5520.5542,900
Dec 12, 202421.4621.4721.1221.1220.8324,100
Dec 11, 202421.4821.6621.3721.4221.1224,500
Dec 10, 202421.4321.5621.2321.4221.1231,900
Dec 9, 202421.5421.5521.2621.4021.1034,700
Dec 6, 202421.6421.6921.4121.5421.2423,800
Dec 5, 202421.4321.6121.4221.4821.1828,200
Dec 4, 202421.4721.5421.2921.4221.1223,500
Dec 3, 202421.7521.8421.3521.4221.1235,500
Dec 2, 202421.9121.9121.5821.7321.4317,400
Nov 29, 202421.5721.9321.3521.9121.6149,100
Nov 27, 202421.3521.5621.3521.4821.1822,600
Nov 26, 202421.6221.6221.3321.4321.1330,700
Nov 25, 202421.7921.9221.5821.6021.3029,500
Nov 22, 202421.6321.7721.4821.5221.2224,400
Nov 21, 202421.4521.7021.4521.5021.2018,500
Nov 20, 202421.5921.6721.3121.4121.1123,700
Nov 19, 202421.7021.8321.4521.5921.2918,200
Nov 18, 202421.7721.9421.6821.7621.4627,100
Nov 15, 202421.7521.8621.6521.7521.4521,800
Nov 14, 202421.9622.1121.7621.7921.4941,400
Nov 13, 202422.2822.2821.9121.9221.6141,600
Nov 12, 202422.3422.5622.1622.1621.8520,900
Nov 11, 202422.8022.9622.5522.6022.2910,600
Nov 8, 202422.7623.0422.7222.8922.5718,000
Nov 7, 202422.6922.8522.5322.7122.3913,700
Nov 6, 202422.9923.0522.4822.6022.29106,000
Nov 5, 202422.9023.2822.8923.2522.9342,400
Nov 4, 202422.0822.9222.0822.8622.5466,900
Nov 1, 202422.3522.4121.9822.1821.8722,400
Oct 31, 202422.6522.6522.1522.1521.8475,000
Oct 30, 202422.6622.8322.3322.5522.2426,100
Oct 29, 202422.5422.6122.2322.4822.1715,500
Oct 28, 202422.5922.5922.4722.5822.2714,300
Oct 25, 202422.5622.6622.4622.5022.1817,500
Oct 24, 202422.9922.9922.3622.4022.0921,400
Oct 23, 202423.0523.0522.5122.5722.2612,200
Oct 22, 202423.0423.2122.9623.0722.7513,900
Oct 21, 202423.5323.6522.9723.2222.8912,000
Oct 18, 202423.9123.9523.4823.4823.1564,400
Oct 17, 202423.8123.8623.6323.7923.4617,600
Oct 16, 202423.9623.9623.7023.9323.6018,200
Oct 15, 202423.4124.2923.4123.9823.6546,200
Oct 14, 202423.2223.3823.0023.3623.0412,500
Oct 11, 202423.0523.2223.0223.1922.8720,400
Oct 10, 202423.1923.1922.9523.0222.705,600
Oct 9, 202423.1923.3423.0823.0822.7614,700
Oct 8, 202422.8723.5522.7023.2022.8818,800
Oct 7, 202423.1323.6122.7222.8522.5314,600
Oct 4, 202423.1023.1422.9223.0722.7510,700
Oct 3, 202423.1423.3023.1423.1822.8616,500
Oct 2, 202423.0023.2323.0023.1422.8234,300
Oct 1, 202423.0223.1122.8923.0622.7427,800
Sep 30, 202422.8922.9722.7622.9522.6365,200
Sep 27, 202422.9023.0422.7622.8422.5235,700
Sep 26, 202422.9022.9022.7622.8622.5420,600
Sep 25, 202422.8222.8822.7722.8422.5211,100
Sep 24, 202422.7822.8322.5822.8222.5020,400
Sep 23, 202422.8922.8922.7622.8222.5019,200
Sep 20, 202422.9022.9022.7322.8222.5017,600
Sep 19, 202422.7622.9022.7522.9022.589,600
Sep 18, 202422.9022.9022.6622.7322.4113,000
Sep 17, 202422.6522.8822.5922.8222.5024,700
Sep 16, 202422.5422.6622.3722.6022.2922,100
Sep 13, 2024 0.29 Dividend
Sep 13, 202422.4322.6222.3322.5022.1921,200
Sep 12, 202422.4422.6522.3622.6422.0330,500
Sep 11, 202422.3622.4522.2922.4321.8327,100
Sep 10, 202422.4522.4522.2722.4521.8516,000
Sep 9, 202422.2022.4022.1622.3821.7822,500
Sep 6, 202422.2922.4422.0522.2821.6844,800
Sep 5, 202422.1122.3221.9822.3221.7229,500
Sep 4, 202421.8322.1221.7922.1121.5214,100
Sep 3, 202421.8221.8521.7421.8021.2217,100
Aug 30, 202421.9922.0621.7521.7921.2119,500
Aug 29, 202421.9422.0221.8722.0221.438,200
Aug 28, 202421.8722.0021.7621.9021.3118,300
Aug 27, 202421.8121.8621.6921.8321.2512,800
Aug 26, 202421.9122.0921.6621.8221.2421,200
Aug 23, 202421.7921.8921.5721.7921.219,900
Aug 22, 202421.7921.7921.5821.7221.1411,600
Aug 21, 202421.5521.8021.5521.7821.2016,900
Aug 20, 202421.4521.6521.4521.5921.0115,700
Aug 19, 202421.4321.5921.4321.5420.9617,300
Aug 16, 202421.1921.4021.1921.3920.827,700
Aug 15, 202421.2221.2221.0121.2020.6318,400
Aug 14, 202421.1321.3321.0521.2820.7124,900
Aug 13, 202420.9821.1020.9521.0820.5115,000
Aug 12, 202420.9021.0320.8020.8720.3112,000
Aug 9, 202420.9520.9920.8620.9520.3914,200
Aug 8, 202420.9621.0720.8321.0520.4929,200
Aug 7, 202420.7520.9320.7320.8720.3129,600
Aug 6, 202420.4920.8120.4420.7720.2126,400
Aug 5, 202420.5120.5920.3120.5319.9825,600
Aug 2, 202420.6120.9420.6120.7920.2317,800
Aug 1, 202420.5820.8520.5520.8120.2525,100
Jul 31, 202420.7620.8520.5320.5319.9876,400
Jul 30, 202420.7320.8720.7320.8020.2419,600
Jul 29, 202420.7820.9220.7220.7220.1727,200
Jul 26, 202420.7820.9420.7120.8120.2528,400
Jul 25, 202420.8720.9420.6520.7020.1534,100
Jul 24, 202421.0921.0920.6920.7720.2128,600
Jul 23, 202421.2421.2420.9521.0720.5118,300
Jul 22, 202421.3421.4121.1521.2220.6511,200
Jul 19, 202421.0421.2721.0021.2420.6741,700
Jul 18, 202421.0421.2520.9321.1320.5715,400
Jul 17, 202421.2621.2620.9521.1220.5622,100
Jul 16, 202421.3021.3121.1321.2020.637,300
Jul 15, 202421.1821.2320.8821.2320.6624,200
Jul 12, 202420.9821.2220.9721.0920.5326,500
Jul 11, 202420.7521.0620.7521.0220.4619,100
Jul 10, 202420.6220.7120.6020.6620.1117,700
Jul 9, 202420.7520.7520.5820.5920.0419,000
Jul 8, 202420.7520.8820.6820.6820.1321,700
Jul 5, 202420.7820.7820.6620.7320.1718,300
Jul 3, 202420.5420.7420.5220.6820.1312,500
Jul 2, 202420.5420.5920.4920.5219.9720,200
Jul 1, 202420.5720.6820.4120.4519.9030,100
Jun 28, 202420.6420.7020.5120.5419.9920,400
Jun 27, 202420.6120.7620.6120.6420.0916,700
Jun 26, 202420.6420.7520.5120.6020.0523,200
Jun 25, 202420.6320.7320.5620.6920.1428,600
Jun 24, 202420.5320.6820.5320.5520.0010,000
Jun 21, 202420.5920.6720.5220.5920.0417,500
Jun 20, 202420.5320.6120.5320.5419.9934,900
Jun 18, 202420.4620.7020.4620.5319.9829,000
Jun 17, 202420.4420.5720.3720.4619.9128,800
Jun 14, 2024 0.29 Dividend
Jun 14, 202420.6920.7020.4720.5019.9535,000
Jun 13, 202420.9821.0220.7820.9820.1323,400
Jun 12, 202420.9821.2220.8520.8720.0325,100
Jun 11, 202420.9120.9120.6520.6819.8523,800
Jun 10, 202421.1521.1920.9420.9720.1210,000
Jun 7, 202420.9421.2220.9021.1020.256,600
Jun 6, 202421.0721.2721.0721.2320.3711,400
Jun 5, 202421.3021.3021.0321.1920.339,700
Jun 4, 202421.0021.3521.0021.2020.3417,000
Jun 3, 202421.1521.2121.0721.0720.2223,400
May 31, 202420.7121.2720.6221.2320.3757,400
May 30, 202420.6420.9420.5820.7119.8718,800
May 29, 202420.6520.7720.5020.6319.7919,100
May 28, 202420.7320.9420.5720.7819.9412,300
May 24, 202420.6720.9320.6520.7219.8819,600
May 23, 202421.0121.0220.4420.7519.9260,300
May 22, 202421.0421.1220.9020.9420.0917,800
May 21, 202421.0521.2420.9120.9420.0910,600
May 20, 202421.0921.1320.9021.0420.1912,600
May 17, 202420.9521.2220.8821.0520.2017,800
May 16, 202421.2321.2320.9321.0520.2031,100
May 15, 202421.0521.3521.0021.2520.3930,500
May 14, 202421.1521.2520.8020.8019.9630,200
May 13, 202421.0321.3020.9220.9420.0913,900
May 10, 202421.0021.1320.8521.0020.1512,700
May 9, 202420.8921.1020.8921.0920.2420,400
May 8, 202421.2821.6520.9221.0320.1827,100
May 7, 202421.2721.6721.2721.3720.5113,200
May 6, 202421.5221.7521.3021.5120.6417,800
May 3, 202421.2021.4721.1021.4420.5716,700
May 2, 202420.8621.1220.7721.0020.1520,800
May 1, 202420.7321.0220.6620.9020.0638,800
Apr 30, 202420.8020.8520.6720.8019.9629,700
Apr 29, 202420.9321.0620.8720.8720.0319,400
Apr 26, 202421.1721.2520.9220.9220.0820,500
Apr 25, 202421.1921.2420.8421.0320.188,200
Apr 24, 202421.2921.4321.0521.3220.4525,600
Apr 23, 202420.9622.1120.8621.3020.4428,700
Apr 22, 202420.9021.0320.7920.8620.0211,000
Apr 19, 202420.9720.9820.7220.7419.9028,200
Apr 18, 202421.1021.2820.7320.8620.0214,400
Apr 17, 202420.9121.2020.9121.1920.3312,300
Apr 16, 202420.6820.9520.5920.8119.9715,200
Apr 15, 202421.2921.2920.7120.7219.8827,300
Apr 12, 202421.2621.4921.2621.3920.5211,400
Apr 11, 202421.5621.5621.0621.4020.5421,700
Apr 10, 202421.7621.7621.0821.5020.6332,600
Apr 9, 202421.9722.0421.7721.7920.9112,100
Apr 8, 202421.9021.9521.6721.8120.9316,100
Apr 5, 202421.6921.9421.6921.8620.9822,000
Apr 4, 202421.8522.0621.7321.7720.8994,200
Apr 3, 202422.0022.1521.6921.7920.9132,600
Apr 2, 202422.3222.4421.7522.1021.2114,800
Apr 1, 202422.7122.7122.2122.5121.6030,300
Mar 28, 202423.5923.8922.5722.5721.6697,000
Mar 27, 202422.5823.7822.5523.7722.8142,200
Mar 26, 202422.7322.7322.5522.5721.6618,900
Mar 25, 202422.7322.7422.5822.6521.7410,700
Mar 22, 202422.7622.8622.6122.6221.7119,300
Mar 21, 202422.6422.9722.6222.6321.7243,500
Mar 20, 202422.6922.7822.5522.6321.7214,300
Mar 19, 202422.6922.8222.6122.6821.7616,700
Mar 18, 202422.6422.7422.5422.6321.7213,100
Mar 15, 202422.4022.7622.2522.6321.7219,400
Mar 14, 2024 0.29 Dividend
Mar 14, 202423.0323.1922.9023.0722.1420,700
Mar 13, 202423.5623.6823.3623.4422.2116,100
Mar 12, 202423.5423.7023.4823.4922.2520,600
Mar 11, 202423.9423.9423.5123.5922.3527,800
Mar 8, 202423.7523.9723.5323.8522.6016,000
Mar 7, 202423.8423.8923.1423.7522.5127,200
Mar 6, 202423.2923.7823.1223.7522.5154,700
Mar 5, 202422.8823.3322.8823.3322.1137,100
Mar 4, 202422.8923.0922.6722.7621.5722,100
Mar 1, 202423.2223.2222.6723.0521.8420,300
Feb 29, 202422.5223.3922.4123.2722.0588,700
Feb 28, 202422.3522.4722.1222.4721.2922,100
Feb 27, 202422.4422.4522.1522.3021.1316,600
Feb 26, 202422.3222.4822.1522.3521.1822,800

Related Tickers

0SC.SG Senvest Capital Inc.
246.00
-6.82%
 
EQH-PC Equitable Holdings, Inc.
18.24
0.00%
 
EQH-PA Equitable Holdings, Inc.
21.37
+0.35%
 
EICB Eagle Point Income Company Inc.
25.05
+0.36%
 
DBRG-PI DigitalBridge Group, Inc.
24.51
+0.66%
 
DDWWF Dividend Growth Split Corp.
4.1244
-4.97%
 
TBLD Thornburg Income Builder Opportunities Trust
17.30
-0.80%
 
C-PN Citigroup Capital XIII TR PFD SECS
30.40
-0.10%
 
TEAF Ecofin Sustainable and Social Impact Term Fund
11.98
-0.73%
 
CWD CaliberCos Inc.
0.6220
+4.71%