Northern Trust Corporation (NT4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.27388535032 | 78.5 | 79 | 78.5 | 2 | 78.5 | DE |
| 4 | -3.5 | -4.21686746988 | 83 | 83 | 75.5 | 38 | 76.18646865 | DE |
| 12 | 1.5 | 1.92307692308 | 78 | 83 | 75.5 | 27 | 77.24144737 | DE |
| 26 | 5.5 | 7.43243243243 | 74 | 83 | 73.5 | 36 | 77.79309605 | DE |
| 52 | 8 | 11.1888111888 | 71.5 | 83 | 60 | 49 | 70.56603516 | DE |
| 156 | 8 | 11.1888111888 | 71.5 | 83 | 60 | 49 | 70.56603516 | DE |
| 260 | 8 | 11.1888111888 | 71.5 | 83 | 60 | 49 | 70.56603516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 79 | 0.5 | 0.64 | 79 | 79 | 79 | 1 |
| 1724358360 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1724271960 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1724185560 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 1 |
| 1724099220 | 78.5 | 1.5 | 1.95 | 78.5 | 78.5 | 78.5 | 2 |
| 1723840020 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1723753620 | 77 | -1 | -1.28 | 77 | 77 | 77 | 8 |
| 1723667160 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1723580760 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1723494360 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1723235160 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1723148760 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1723062360 | 78 | 2.5 | 3.31 | 76.5 | 78 | 76.5 | 3 |
| 1722976020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1722889620 | 75.5 | -1.5 | -1.95 | 76.5 | 76.5 | 75.5 | 200 |
| 1722630360 | 77 | -5 | -6.10 | 79 | 79 | 77 | 81 |
| 1722544020 | 82 | -1 | -1.20 | 82 | 82 | 82 | 2 |
| 1722457560 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1722371160 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1722284760 | 83 | 2 | 2.47 | 83 | 83 | 83 | 6 |
| 1722025560 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1721939160 | 81 | 1.5 | 1.89 | 81 | 81 | 81 | 8 |
| 1721852820 | 79.5 | -0.5 | -0.63 | 79.5 | 79.5 | 79.5 | 1 |
| 1721766420 | 80 | -1 | -1.23 | 80 | 80.5 | 80 | 53 |
| 1721679960 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1721420760 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1721334360 | 81 | -2 | -2.41 | 81 | 81 | 81 | 1 |
| 1721247960 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1721161560 | 83 | 4 | 5.06 | 83 | 83 | 83 | 3 |
| 1721075160 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1720815960 | 79 | -0.5 | -0.63 | 80 | 80 | 79 | 133 |
| 1720729560 | 79.5 | 1.5 | 1.92 | 79.5 | 79.5 | 79.5 | 11 |
| 1720643220 | 78 | 1 | 1.30 | 78 | 78 | 78 | 12 |
| 1720556760 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1720470360 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 2 |
| 1720211220 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1720124820 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1720038420 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1719952020 | 77.5 | -1 | -1.27 | 77.5 | 77.5 | 77.5 | 1 |
| 1719865620 | 78.5 | 2 | 2.61 | 78.5 | 78.5 | 78.5 | 2 |
| 1719606420 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1719520020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 70 |
| 1719433560 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1719347160 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 76.5 | 125 |
| 1719260820 | 77.5 | 0.5 | 0.65 | 77.5 | 77.5 | 77.5 | 1 |
| 1719001560 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1718915160 | 77 | -0.5 | -0.65 | 77 | 77 | 77 | 25 |
| 1718828820 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718742420 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718656020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718396820 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718310420 | 77.5 | 1 | 1.31 | 77.5 | 77.5 | 77.5 | 5 |
| 1718224020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1718137620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1718051220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717792020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717705620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717619220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717532820 | 76.5 | -1.5 | -1.92 | 76.5 | 76.5 | 76.5 | 1 |
| 1717446420 | 78 | 2.5 | 3.31 | 78 | 78 | 78 | 1 |
| 1717187220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1717100820 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 5 |
| 1717014420 | 75 | -1.5 | -1.96 | 75 | 75 | 75 | 67 |
| 1716928020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1716841620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1716582420 | 76.5 | -1 | -1.29 | 76.5 | 76.5 | 76.5 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
