Northern Trust Corporation (NTRS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.308304326206 | 100.55 | 103.4 | 99.73 | 1162023 | 101.37589344 | CS |
| 4 | 9.86 | 10.9094932507 | 90.38 | 104.25 | 89.81 | 1288082 | 97.99225151 | CS |
| 12 | 15.88 | 18.8240872451 | 84.36 | 104.25 | 82.34 | 1160183 | 92.21429329 | CS |
| 26 | 14.87 | 17.4182968256 | 85.37 | 104.25 | 79.675 | 1179083 | 88.16622772 | CS |
| 52 | 29.03 | 40.7667462435 | 71.21 | 104.25 | 68.97 | 1289748 | 84.55938121 | CS |
| 156 | -24.18 | -19.43417457 | 124.42 | 135.15 | 62.435 | 1154973 | 88.25308485 | CS |
| 260 | -2.36 | -2.30019493177 | 102.6 | 135.15 | 60.67 | 1119765 | 90.29238748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 99.93 | -0.59 | -0.59 | 100.78 | 102.02 | 99.73 | 1072059 |
| 1730414100 | 100.52 | -0.94 | -0.93 | 100.99 | 101.93 | 100.27 | 904555 |
| 1730327700 | 101.46 | -0.86 | -0.84 | 101.28 | 102.555 | 100.535 | 993315 |
| 1730241300 | 102.32 | 0.44 | 0.43 | 101.64 | 103.4 | 101.635 | 1805787 |
| 1730154900 | 101.88 | 1.69 | 1.69 | 100.55 | 102.12 | 100.55 | 1079657 |
| 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 | 2102713 |
| 1729722900 | 102.51 | 6.72 | 7.02 | 100.95 | 104.25 | 99.43 | 3909082 |
| 1729636500 | 95.79 | 0.03 | 0.03 | 95.16 | 96.12 | 94.88 | 1344455 |
| 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 | 946695 |
| 1728599700 | 91.09 | -0.44 | -0.48 | 90.87 | 91.74 | 90.835 | 1161384 |
| 1728513300 | 91.53 | 0.47 | 0.52 | 91.25 | 91.99 | 90.8725 | 1078682 |
| 1728426900 | 91.06 | 0.86 | 0.95 | 90.28 | 91.27 | 89.8767 | 893723 |
| 1728340500 | 90.2 | -0.26 | -0.29 | 90.38 | 90.9 | 89.81 | 832553 |
| 1728081300 | 90.46 | 1.89 | 2.13 | 89.9 | 90.53 | 89.49 | 929307 |
| 1727994900 | 88.57 | 0.17 | 0.19 | 88.21 | 88.77 | 87.69 | 1525340 |
| 1727908500 | 88.4 | -0.32 | -0.36 | 88.72 | 89.27 | 88.18 | 670717 |
| 1727822100 | 88.72 | -1.31 | -1.46 | 89.91 | 89.915 | 87.92 | 1126999 |
| 1727735700 | 90.03 | -0.04 | -0.04 | 89.99 | 90.1 | 89.125 | 1017179 |
| 1727476500 | 90.07 | 0.14 | 0.16 | 90.48 | 91.25 | 89.8227 | 1186522 |
| 1727390100 | 89.93 | -0.86 | -0.95 | 90.46 | 90.78 | 87.95 | 1553039 |
| 1727303700 | 90.79 | -0.62 | -0.68 | 91.67 | 91.74 | 90.45 | 1090144 |
| 1727217300 | 91.41 | -0.1 | -0.11 | 91.51 | 92.09 | 90.99 | 839016 |
| 1727130900 | 91.51 | -0.39 | -0.42 | 92.61 | 92.79 | 91.35 | 964345 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
