Northern Trust Corporation (NTRS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.535 | 2.83319362951 | 89.475 | 92.815 | 88.22 | 1222471 | 91.25266632 | CS |
| 4 | 3.07 | 3.45176523499 | 88.94 | 92.815 | 85.63 | 1189543 | 89.38242864 | CS |
| 12 | 8 | 9.52267587192 | 84.01 | 92.815 | 80.805 | 1175227 | 87.16955318 | CS |
| 26 | 6.47 | 7.56371288286 | 85.54 | 92.815 | 79.32 | 1189787 | 85.3997324 | CS |
| 52 | 22.82 | 32.9816447464 | 69.19 | 92.815 | 62.435 | 1347543 | 80.65504581 | CS |
| 156 | -15.87 | -14.7107897664 | 107.88 | 135.15 | 62.435 | 1138277 | 88.77018313 | CS |
| 260 | -1.97 | -2.09619067887 | 93.98 | 135.15 | 60.67 | 1113176 | 90.24286474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 91.9 | -0.72 | -0.78 | 92.62 | 92.815 | 91.69 | 2671876 |
| 1726785300 | 92.62 | 2.31 | 2.56 | 91.51 | 92.66 | 90.06 | 783600 |
| 1726698900 | 90.31 | -0.34 | -0.38 | 90.96 | 91.96 | 90.13 | 876782 |
| 1726612500 | 90.65 | 0.9 | 1.00 | 89.41 | 91.09 | 89.41 | 823599 |
| 1726526100 | 89.75 | 1.51 | 1.71 | 89.12 | 89.82 | 88.22 | 986043 |
| 1726266900 | 88.24 | 0.79 | 0.90 | 87.95 | 88.94 | 87.95 | 940268 |
| 1726180500 | 87.45 | 0.22 | 0.25 | 87.61 | 88.12 | 86.21 | 1760611 |
| 1726094100 | 87.23 | -1.24 | -1.40 | 87.29 | 87.545 | 85.63 | 1497314 |
| 1726007700 | 88.47 | 0.71 | 0.81 | 87.69 | 88.6694 | 85.83 | 1415113 |
| 1725921300 | 87.76 | 1.1 | 1.27 | 87.46 | 88.67 | 86.845 | 1173072 |
| 1725662100 | 86.66 | -3 | -3.35 | 89.02 | 90.09 | 86.215 | 1209737 |
| 1725575700 | 89.66 | 0.21 | 0.23 | 90 | 90.22 | 89.04 | 797083 |
| 1725489300 | 89.45 | -0.57 | -0.63 | 90.02 | 90.87 | 89.25 | 1169881 |
| 1725402900 | 90.02 | -1.19 | -1.30 | 90.42 | 91.27 | 89.54 | 1263663 |
| 1725057300 | 91.21 | 1.72 | 1.92 | 89.94 | 91.36 | 89.31 | 1696806 |
| 1724970900 | 89.49 | 0.84 | 0.95 | 89.35 | 89.89 | 87.84 | 809455 |
| 1724884500 | 88.65 | -0.25 | -0.28 | 88.47 | 89.49 | 88.085 | 785939 |
| 1724798100 | 88.9 | 0.05 | 0.06 | 89.02 | 89.365 | 88.41 | 1041190 |
| 1724711700 | 88.85 | 0.15 | 0.17 | 88.94 | 89.72 | 88.585 | 1033654 |
| 1724452500 | 88.7 | 1.52 | 1.74 | 87.75 | 89.24 | 87.645 | 717395 |
| 1724366100 | 87.18 | 0.58 | 0.67 | 86.45 | 87.21 | 86.335 | 665595 |
| 1724279700 | 86.6 | 0.52 | 0.60 | 86.2 | 86.675 | 85.63 | 724111 |
| 1724193300 | 86.08 | -1.1 | -1.26 | 86.88 | 86.955 | 86.05 | 1089495 |
| 1724106900 | 87.18 | -0.02 | -0.02 | 87.26 | 87.925 | 87.04 | 893870 |
| 1723847700 | 87.2 | 0.97 | 1.12 | 85.91 | 87.27 | 85.91 | 909343 |
| 1723761300 | 86.23 | 1.42 | 1.67 | 85.65 | 86.68 | 85.65 | 941591 |
| 1723674900 | 84.81 | 1.19 | 1.42 | 83.87 | 85.28 | 83.46 | 965886 |
| 1723588500 | 83.62 | 1.11 | 1.35 | 83.03 | 83.65 | 82.461 | 1205180 |
| 1723502100 | 82.51 | -1.78 | -2.11 | 84.36 | 84.745 | 82.34 | 1203460 |
| 1723242900 | 84.29 | 0.79 | 0.95 | 83.43 | 84.455 | 83.43 | 975521 |
| 1723156500 | 83.5 | 0.56 | 0.68 | 83.63 | 84.22 | 83.23 | 1151180 |
| 1723070100 | 82.94 | -0.16 | -0.19 | 84.4 | 85.71 | 82.78 | 1211231 |
| 1722983700 | 83.1 | 0.62 | 0.75 | 82.48 | 84.6 | 82.48 | 1248764 |
| 1722897300 | 82.48 | -2.41 | -2.84 | 82.81 | 83.43 | 80.805 | 1417315 |
| 1722638100 | 84.89 | -2 | -2.30 | 86.14 | 86.66 | 83.56 | 1367373 |
| 1722551700 | 86.89 | -1.76 | -1.99 | 88.66 | 89.21 | 86.44 | 715308 |
| 1722465300 | 88.65 | -0.3 | -0.34 | 89.29 | 89.53 | 88.24 | 931855 |
| 1722378900 | 88.95 | 0.35 | 0.40 | 89.4 | 90.055 | 88.27 | 960048 |
| 1722292500 | 88.6 | -0.83 | -0.93 | 89.44 | 89.725 | 88.465 | 742982 |
| 1722033300 | 89.43 | 1.45 | 1.65 | 88.49 | 89.65 | 88.49 | 776718 |
| 1721946900 | 87.98 | 1.53 | 1.77 | 86.79 | 89.015 | 86.58 | 948374 |
| 1721860500 | 86.45 | 0 | 0.00 | 86.17 | 87.97 | 85.93 | 990527 |
| 1721774100 | 86.45 | -0.69 | -0.79 | 86.99 | 87.89 | 86.32 | 1307400 |
| 1721687700 | 87.14 | 1.65 | 1.93 | 85.72 | 87.2 | 85.14 | 1174280 |
| 1721428500 | 85.49 | -0.74 | -0.86 | 86.47 | 86.805 | 85.18 | 1460952 |
| 1721342100 | 86.23 | 0.07 | 0.08 | 87.84 | 88.67 | 85.52 | 2187324 |
| 1721255700 | 86.16 | -4.6 | -5.07 | 92.01 | 92.46 | 83.03 | 4875761 |
| 1721169300 | 90.76 | 0.42 | 0.46 | 90.15 | 91.53 | 89.61 | 2704572 |
| 1721082900 | 90.34 | 1.06 | 1.19 | 89.8 | 90.385 | 89.35 | 1076039 |
| 1720823700 | 89.28 | 2.42 | 2.79 | 87.5 | 89.73 | 87.16 | 1137819 |
| 1720737300 | 86.86 | 1.46 | 1.71 | 86.12 | 87.54 | 85.78 | 1483764 |
| 1720650900 | 85.4 | 1.47 | 1.75 | 84.22 | 85.42 | 84.03 | 743355 |
| 1720564500 | 83.93 | 1.03 | 1.24 | 82.93 | 84.17 | 82.59 | 715049 |
| 1720478100 | 82.9 | -0.23 | -0.28 | 83.14 | 83.74 | 82.53 | 769974 |
| 1720218900 | 83.13 | -1.27 | -1.50 | 83.93 | 84.17 | 82.68 | 1598575 |
| 1720040640 | 84.4 | 0.17 | 0.20 | 84.75 | 85.28 | 83.94 | 653783 |
| 1719959700 | 84.23 | 0.4 | 0.48 | 83.35 | 84.83 | 83.35 | 728623 |
| 1719873300 | 83.83 | 1.29 | 1.56 | 84.01 | 84.84 | 83.61 | 808660 |
| 1719614100 | 82.54 | 0 | 0.00 | 82.54 | 82.54 | 82.54 | 0 |
| 1719527700 | 82.54 | -0.04 | -0.05 | 82.31 | 82.84 | 81.24 | 733750 |
| 1719441300 | 82.58 | 0.52 | 0.63 | 81.6 | 82.68 | 81.6 | 825480 |
| 1719354900 | 82.06 | -1.45 | -1.74 | 83.09 | 83.28 | 81.2108 | 1062264 |
| 1719268500 | 83.51 | 0.75 | 0.91 | 83.05 | 84.14 | 82.42 | 803789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
