NTRS
Northern Trust Corporation NMS · NTRS
$184.68
-3.84
(-2.04%)
Extended · +1.04σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NTRS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $186.00 | $187.72 | $182.84 | $184.68 | 1.2M |
| 2026-07-16 | $190.94 | $191.60 | $186.55 | $188.52 | 1.1M |
| 2026-07-15 | $187.73 | $191.47 | $187.73 | $191.13 | 1.0M |
| 2026-07-14 | $184.40 | $188.50 | $184.17 | $186.64 | 0.9M |
| 2026-07-13 | $182.76 | $184.51 | $181.78 | $184.11 | 0.8M |
| 2026-07-10 | $183.79 | $185.00 | $182.00 | $183.55 | 0.8M |
| 2026-07-09 | $181.24 | $185.57 | $181.22 | $182.86 | 0.8M |
| 2026-07-08 | $180.93 | $180.93 | $176.82 | $179.92 | 1.0M |
| 2026-07-07 | $181.21 | $182.26 | $179.94 | $181.39 | 0.9M |
| 2026-07-06 | $176.70 | $181.21 | $176.70 | $181.14 | 0.7M |
| 2026-07-02 | $176.68 | $177.55 | $174.54 | $176.50 | 0.6M |
| 2026-07-01 | $173.84 | $177.66 | $173.00 | $175.60 | 0.7M |
| 2026-06-30 | $175.94 | $176.46 | $173.74 | $173.84 | 0.9M |
| 2026-06-29 | $174.62 | $177.43 | $173.14 | $174.91 | 0.9M |
| 2026-06-26 | $175.87 | $176.00 | $172.25 | $173.87 | 1.4M |
| 2026-06-25 | $175.45 | $178.70 | $175.16 | $175.97 | 1.0M |
| 2026-06-24 | $176.21 | $176.21 | $173.75 | $173.93 | 1.0M |
| 2026-06-23 | $174.91 | $177.78 | $173.95 | $176.26 | 0.8M |
| 2026-06-22 | $173.96 | $175.62 | $172.63 | $175.56 | 1.3M |
| 2026-06-18 | $176.46 | $176.99 | $171.01 | $172.11 | 2.8M |
| 2026-06-17 | $174.56 | $176.93 | $174.24 | $174.95 | 0.9M |
| 2026-06-16 | $173.98 | $176.11 | $172.74 | $174.84 | 0.8M |
| 2026-06-15 | $175.89 | $176.08 | $172.48 | $172.72 | 0.9M |
| 2026-06-12 | $172.80 | $175.11 | $172.03 | $174.34 | 1.0M |
| 2026-06-11 | $167.26 | $171.24 | $166.07 | $170.75 | 1.5M |
| 2026-06-10 | $170.25 | $171.07 | $165.90 | $166.13 | 1.7M |
| 2026-06-09 | $171.49 | $172.40 | $167.67 | $170.60 | 1.0M |
| 2026-06-08 | $171.17 | $172.11 | $168.76 | $169.11 | 1.0M |
| 2026-06-05 | $172.00 | $172.97 | $169.97 | $170.47 | 1.0M |
| 2026-06-04 | $169.25 | $173.66 | $168.72 | $173.06 | 0.8M |
| 2026-06-03 | $168.24 | $169.50 | $166.27 | $168.45 | 0.9M |
| 2026-06-02 | $167.18 | $170.16 | $167.07 | $169.79 | 1.3M |
| 2026-06-01 | $164.29 | $169.36 | $164.28 | $168.34 | 0.7M |
| 2026-05-29 | $167.89 | $168.18 | $164.11 | $165.45 | 3.0M |
| 2026-05-28 | $167.63 | $169.06 | $164.00 | $168.35 | 1.0M |
| 2026-05-27 | $170.00 | $170.15 | $166.57 | $167.94 | 1.0M |
| 2026-05-26 | $168.25 | $170.24 | $167.82 | $169.94 | 1.2M |
| 2026-05-22 | $167.31 | $168.94 | $166.11 | $167.77 | 0.7M |
| 2026-05-21 | $165.50 | $167.42 | $164.81 | $167.11 | 1.0M |
| 2026-05-20 | $165.10 | $166.49 | $163.50 | $165.96 | 0.9M |
| 2026-05-19 | $165.00 | $165.94 | $162.42 | $164.91 | 1.0M |
| 2026-05-18 | $163.86 | $165.92 | $163.58 | $165.27 | 0.8M |
| 2026-05-15 | $163.35 | $164.54 | $162.27 | $163.86 | 1.0M |
| 2026-05-14 | $164.05 | $164.95 | $162.98 | $164.30 | 0.8M |
| 2026-05-13 | $161.42 | $163.67 | $160.54 | $162.97 | 1.0M |
| 2026-05-12 | $161.00 | $162.84 | $158.98 | $162.35 | 0.9M |
| 2026-05-11 | $160.75 | $162.05 | $160.17 | $161.00 | 0.9M |
| 2026-05-08 | $160.95 | $161.00 | $159.55 | $160.41 | 0.8M |
| 2026-05-07 | $162.80 | $163.50 | $159.57 | $160.03 | 1.1M |
| 2026-05-06 | $163.83 | $165.03 | $162.76 | $163.28 | 1.0M |
| 2026-05-05 | $162.22 | $162.76 | $160.36 | $161.60 | 1.0M |
| 2026-05-04 | $163.87 | $164.70 | $160.52 | $161.24 | 0.7M |
| 2026-05-01 | $166.43 | $167.19 | $164.40 | $164.48 | 0.8M |
| 2026-04-30 | $164.83 | $167.66 | $163.74 | $166.34 | 1.5M |
| 2026-04-29 | $167.09 | $168.00 | $162.89 | $164.83 | 2.1M |
| 2026-04-28 | $168.50 | $169.23 | $165.10 | $166.90 | 1.2M |
| 2026-04-27 | $165.07 | $168.25 | $163.94 | $167.81 | 1.4M |
| 2026-04-24 | $165.12 | $165.81 | $163.53 | $164.01 | 1.2M |
| 2026-04-23 | $166.79 | $168.74 | $163.16 | $165.39 | 1.3M |
| 2026-04-22 | $171.74 | $172.59 | $166.78 | $167.83 | 1.7M |
| 2026-04-21 | $162.00 | $173.19 | $159.97 | $171.74 | 2.7M |
| 2026-04-20 | $158.67 | $161.10 | $158.10 | $158.99 | 1.2M |
| 2026-04-17 | $158.68 | $161.13 | $157.46 | $159.16 | 1.1M |
| 2026-04-16 | $156.07 | $157.77 | $155.62 | $156.77 | 1.1M |
| 2026-04-15 | $156.85 | $157.97 | $156.01 | $156.07 | 0.7M |
| 2026-04-14 | $154.48 | $155.90 | $153.57 | $155.82 | 0.9M |
| 2026-04-13 | $150.70 | $154.10 | $150.69 | $153.99 | 0.8M |
| 2026-04-10 | $152.00 | $152.60 | $151.22 | $152.23 | 0.8M |
| 2026-04-09 | $151.17 | $153.01 | $150.13 | $152.63 | 0.9M |
| 2026-04-08 | $148.89 | $151.92 | $148.89 | $151.74 | 1.2M |
| 2026-04-07 | $143.10 | $146.26 | $142.00 | $145.63 | 1.0M |
| 2026-04-06 | $144.62 | $145.71 | $142.53 | $143.32 | 0.7M |
| 2026-04-02 | $138.27 | $142.91 | $138.27 | $142.25 | 0.7M |
| 2026-04-01 | $141.31 | $143.20 | $140.95 | $141.41 | 0.9M |
| 2026-03-31 | $137.83 | $140.00 | $136.73 | $139.57 | 0.9M |
| 2026-03-30 | $136.57 | $137.59 | $135.23 | $136.23 | 0.7M |
| 2026-03-27 | $137.14 | $137.15 | $134.37 | $134.99 | 0.6M |
| 2026-03-26 | $138.50 | $139.59 | $136.66 | $137.98 | 0.7M |
| 2026-03-25 | $141.25 | $142.83 | $139.06 | $139.73 | 1.0M |
| 2026-03-24 | $135.49 | $141.53 | $133.58 | $140.37 | 1.3M |
| 2026-03-23 | $139.21 | $139.68 | $136.87 | $137.14 | 0.9M |
| 2026-03-20 | $135.44 | $136.26 | $134.34 | $135.74 | 2.1M |
| 2026-03-19 | $134.30 | $136.22 | $133.35 | $135.78 | 1.2M |
| 2026-03-18 | $135.98 | $137.74 | $134.47 | $134.87 | 1.0M |
| 2026-03-17 | $137.74 | $139.74 | $136.70 | $136.79 | 1.3M |
| 2026-03-16 | $138.72 | $139.63 | $135.67 | $136.49 | 1.2M |
| 2026-03-13 | $137.82 | $139.48 | $136.29 | $136.92 | 1.0M |
| 2026-03-12 | $137.98 | $138.71 | $136.61 | $137.30 | 1.1M |
| 2026-03-11 | $137.88 | $140.93 | $136.93 | $140.90 | 1.1M |
| 2026-03-10 | $139.24 | $140.76 | $137.53 | $137.98 | 0.8M |
| 2026-03-09 | $135.95 | $139.02 | $132.77 | $138.41 | 1.1M |
| 2026-03-06 | $139.31 | $139.84 | $136.00 | $138.59 | 1.1M |
| 2026-03-05 | $143.54 | $145.91 | $141.89 | $143.50 | 1.3M |
| 2026-03-04 | $143.52 | $145.67 | $141.26 | $145.07 | 1.2M |
| 2026-03-03 | $141.19 | $143.26 | $139.72 | $142.24 | 1.2M |
| 2026-03-02 | $140.10 | $146.20 | $140.10 | $145.23 | 1.0M |
| 2026-02-27 | $145.81 | $146.03 | $140.46 | $143.09 | 1.8M |
| 2026-02-26 | $146.11 | $149.44 | $146.00 | $147.59 | 1.2M |
| 2026-02-25 | $142.71 | $145.79 | $141.97 | $145.74 | 1.0M |
| 2026-02-24 | $139.72 | $142.56 | $138.83 | $141.41 | 0.9M |
| 2026-02-23 | $144.36 | $145.11 | $138.22 | $140.38 | 1.0M |
| 2026-02-20 | $145.01 | $145.93 | $142.92 | $144.76 | 0.9M |
| 2026-02-19 | $146.75 | $147.73 | $142.57 | $145.02 | 1.3M |
| 2026-02-18 | $147.36 | $149.19 | $146.43 | $147.52 | 0.7M |
| 2026-02-17 | $147.00 | $149.23 | $145.26 | $147.23 | 1.0M |
| 2026-02-13 | $143.75 | $146.42 | $142.78 | $146.38 | 0.9M |
| 2026-02-12 | $148.09 | $149.30 | $141.88 | $144.21 | 1.6M |
| 2026-02-11 | $149.21 | $151.23 | $146.10 | $146.50 | 1.2M |
| 2026-02-10 | $154.05 | $155.31 | $147.15 | $148.94 | 1.8M |
| 2026-02-09 | $151.64 | $155.31 | $151.64 | $154.80 | 0.9M |
| 2026-02-06 | $150.32 | $152.39 | $149.08 | $152.15 | 0.9M |
| 2026-02-05 | $150.56 | $150.99 | $146.76 | $147.48 | 1.4M |
| 2026-02-04 | $149.87 | $152.02 | $149.74 | $150.80 | 1.7M |
| 2026-02-03 | $152.21 | $152.58 | $148.18 | $149.84 | 1.1M |
| 2026-02-02 | $149.37 | $152.10 | $149.04 | $151.62 | 1.1M |
| 2026-01-30 | $149.67 | $151.12 | $148.81 | $149.43 | 1.3M |
| 2026-01-29 | $151.27 | $153.06 | $148.50 | $150.66 | 1.6M |
| 2026-01-28 | $149.87 | $150.82 | $148.97 | $150.25 | 1.0M |
| 2026-01-27 | $149.89 | $151.39 | $149.15 | $149.96 | 1.0M |
| 2026-01-26 | $148.69 | $150.38 | $148.46 | $149.65 | 0.8M |
| 2026-01-23 | $151.63 | $152.36 | $147.67 | $148.63 | 1.1M |
| 2026-01-22 | $150.00 | $157.60 | $150.00 | $153.12 | 2.4M |
| 2026-01-21 | $142.73 | $145.74 | $140.39 | $144.42 | 1.3M |
| 2026-01-20 | $142.92 | $145.14 | $141.30 | $143.30 | 0.9M |