Northern Trust Corporation (NTRS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -0.615858352579 | 103.92 | 105 | 101.69 | 829379 | 102.95985464 | CS |
| 4 | -6.22 | -5.6803652968 | 109.5 | 110.17 | 99.48 | 1316310 | 104.39257973 | CS |
| 12 | 11.67 | 12.7387839755 | 91.61 | 111.87 | 91.2 | 1255151 | 104.09388162 | CS |
| 26 | 18.53 | 21.8643067847 | 84.75 | 111.87 | 80.805 | 1203980 | 95.41440818 | CS |
| 52 | 19.8 | 23.7182558697 | 83.48 | 111.87 | 76.665 | 1288269 | 88.68379707 | CS |
| 156 | -17.41 | -14.425387356 | 120.69 | 135.15 | 62.435 | 1187266 | 88.39935598 | CS |
| 260 | -2.72 | -2.56603773585 | 106 | 135.15 | 60.67 | 1128051 | 90.36695104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 103.28 | 0.29 | 0.28 | 103.32 | 103.47 | 101.97 | 892464 |
| 1735860900 | 102.99 | 0.49 | 0.48 | 103.61 | 103.99 | 102.54 | 915087 |
| 1735688100 | 102.5 | -0.24 | -0.23 | 103.16 | 103.35 | 101.95 | 818292 |
| 1735601700 | 102.74 | -1.09 | -1.05 | 102.34 | 103.35 | 101.69 | 944697 |
| 1735342500 | 103.83 | -0.83 | -0.79 | 103.92 | 105 | 103.38 | 639440 |
| 1735256100 | 104.66 | 1.05 | 1.01 | 103.37 | 104.87 | 103 | 619842 |
| 1735077840 | 103.61 | 1.02 | 0.99 | 102.9 | 103.93 | 102.3 | 323427 |
| 1734996900 | 102.59 | 0.11 | 0.11 | 101.75 | 102.7 | 101.245 | 672169 |
| 1734737700 | 102.48 | 1.97 | 1.96 | 99.61 | 102.73 | 99.48 | 3320717 |
| 1734651300 | 100.51 | 0.37 | 0.37 | 100.53 | 102.26 | 100.255 | 1399428 |
| 1734564900 | 100.14 | -4.57 | -4.36 | 104.6 | 104.98 | 100 | 1259994 |
| 1734478500 | 104.71 | -0.85 | -0.81 | 105.275 | 106.035 | 104.4 | 1043996 |
| 1734392100 | 105.56 | 0.58 | 0.55 | 105.27 | 105.89 | 104.28 | 1452608 |
| 1734132900 | 104.98 | -0.41 | -0.39 | 105.225 | 105.53897 | 104.11 | 1978291 |
| 1734046500 | 105.39 | 0.24 | 0.23 | 105.9 | 106.28 | 104.735 | 1552791 |
| 1733960100 | 105.15 | -3 | -2.77 | 109.005 | 109.42 | 104.47 | 2419115 |
| 1733873700 | 108.15 | -0.45 | -0.41 | 108.51 | 108.99 | 107.075 | 1120097 |
| 1733787300 | 108.6 | 0.68 | 0.63 | 108.81 | 110.17 | 108.51 | 1588417 |
| 1733528100 | 107.92 | -2.02 | -1.84 | 109.5 | 109.735 | 107.645 | 1625172 |
| 1733441700 | 109.94 | 1.17 | 1.08 | 109.195 | 110.6 | 109.1 | 1093824 |
| 1733355300 | 108.77 | -0.57 | -0.52 | 109.27 | 109.46 | 108.2 | 1128646 |
| 1733268900 | 109.34 | -0.55 | -0.50 | 110.95 | 111.35 | 109.27 | 1668549 |
| 1733182500 | 109.89 | -1.27 | -1.14 | 111.3 | 111.3 | 109.8 | 986674 |
| 1732917840 | 111.16 | 0.57 | 0.52 | 111 | 111.87 | 110.71 | 613984 |
| 1732750500 | 110.59 | -0.16 | -0.14 | 110.89 | 111.57 | 110.28 | 591950 |
| 1732664100 | 110.75 | 0.22 | 0.20 | 110.5 | 110.92 | 109.85 | 948965 |
| 1732577700 | 110.53 | 1.07 | 0.98 | 110 | 110.99 | 109.68 | 2586858 |
| 1732318500 | 109.46 | 0.52 | 0.48 | 109.49 | 109.92 | 108.65 | 923127 |
| 1732232100 | 108.94 | 1.06 | 0.98 | 108.84 | 109.42 | 107.84 | 761097 |
| 1732145700 | 107.88 | 0.04 | 0.04 | 108.3 | 108.355 | 106.93 | 752197 |
| 1732059300 | 107.84 | -1.09 | -1.00 | 107.36 | 108.23 | 107.1421 | 841118 |
| 1731972900 | 108.93 | 1.33 | 1.24 | 107.6 | 109.54 | 107.4424 | 1499214 |
| 1731713700 | 107.6 | 1.64 | 1.55 | 105.79 | 107.87 | 105.79 | 1906967 |
| 1731627300 | 105.96 | -0.88 | -0.82 | 106.68 | 107.21 | 105.65 | 972896 |
| 1731540900 | 106.84 | -0.11 | -0.10 | 107.27 | 108.46 | 106.74 | 1184551 |
| 1731454500 | 106.95 | 0.2 | 0.19 | 106.18 | 107.56 | 106.18 | 1306179 |
| 1731368100 | 106.75 | 1.57 | 1.49 | 105.98 | 107.72 | 105.98 | 790371 |
| 1731108900 | 105.18 | -0.07 | -0.07 | 105.26 | 105.68 | 104.51 | 783074 |
| 1731022500 | 105.25 | -1.32 | -1.24 | 105.875 | 106.19 | 104.61 | 1030163 |
| 1730936100 | 106.57 | 5.22 | 5.15 | 108.28 | 108.53 | 105.08 | 2087341 |
| 1730849700 | 101.35 | 1.11 | 1.11 | 100.515 | 101.87 | 100.43 | 786180 |
| 1730763300 | 100.24 | 0.31 | 0.31 | 99.79 | 100.685 | 99.07 | 760996 |
| 1730500500 | 99.93 | -0.59 | -0.59 | 100.78 | 102.02 | 99.73 | 1071081 |
| 1730414100 | 100.52 | -0.94 | -0.93 | 100.99 | 101.93 | 100.27 | 902970 |
| 1730327700 | 101.46 | -0.86 | -0.84 | 101.28 | 102.555 | 101.205 | 965633 |
| 1730241300 | 102.32 | 0.44 | 0.43 | 101.64 | 103.4 | 101.64 | 1802943 |
| 1730154900 | 101.88 | 1.69 | 1.69 | 100.55 | 102.12 | 100.55 | 1067490 |
| 1729895700 | 100.19 | -2.6 | -2.53 | 103.55 | 103.62 | 100.065 | 1482295 |
| 1729809300 | 102.79 | 0.28 | 0.27 | 103.79 | 103.79 | 101.115 | 2093215 |
| 1729722900 | 102.51 | 6.72 | 7.02 | 100.95 | 104.25 | 99.43 | 3900420 |
| 1729636500 | 95.79 | 0.03 | 0.03 | 95.16 | 96.12 | 94.88 | 1343846 |
| 1729550100 | 95.76 | -0.64 | -0.66 | 95.82 | 96.39 | 95.14 | 856820 |
| 1729290900 | 96.4 | 0.14 | 0.15 | 96.26 | 96.78 | 95.6007 | 907674 |
| 1729204500 | 96.26 | -0.38 | -0.39 | 96.75 | 97 | 95.76 | 960916 |
| 1729118100 | 96.64 | 2.26 | 2.39 | 94.6 | 97.08 | 94.6 | 1456015 |
| 1729031700 | 94.38 | 0.32 | 0.34 | 94.88 | 96.44 | 94.24 | 1112019 |
| 1728945300 | 94.06 | 1.89 | 2.05 | 92.09 | 94.12 | 91.675 | 1005133 |
| 1728686100 | 92.17 | 1.08 | 1.19 | 91.61 | 93.5 | 91.2 | 916652 |
| 1728599700 | 91.09 | -0.44 | -0.48 | 91.17 | 91.74 | 90.835 | 1153013 |
| 1728513300 | 91.53 | 0.47 | 0.52 | 91.25 | 91.99 | 90.8725 | 1078682 |
| 1728426900 | 91.06 | 0.86 | 0.95 | 90.05 | 91.27 | 89.91 | 853391 |
| 1728340500 | 90.2 | -0.26 | -0.29 | 90.38 | 90.9 | 89.81 | 831436 |
| 1728081300 | 90.46 | 1.89 | 2.13 | 89.9 | 90.53 | 89.49 | 921858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
