Free Trial

Northern Trust (NTRS) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free NTRS Stock Alerts
$82.08
-1.23 (-1.48%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Northern Trust Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-1.56%
3 Month
Performance
+0.79%
6 Month
Performance
+7.01%
Year-To-Date
Performance
-2.73%
1 Year
Performance
+13.03%
Receive NTRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Northern Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

NTRS Stock Chart for Tuesday, May, 28, 2024

NTRS Chart by TradingView

Northern Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$83.31$82.08
-1.48%		$83.46$81.411.23 million shs$16.79 billion
05/27/2024$83.31$83.31$83.61$82.96554,200 shs$17.04 billion
05/24/2024$82.86$83.31
+0.54%		$83.61$82.96554,217 shs$17.04 billion
05/23/2024$83.90$82.86
-1.24%		$83.92$82.49993,683 shs$16.95 billion
05/22/2024$84.60$83.90
-0.83%		$84.77$83.47913,121 shs$17.17 billion
05/21/2024$84.46$84.60
+0.17%		$84.73$84.01752,030 shs$17.31 billion
05/20/2024$85.51$84.46
-1.23%		$85.75$84.241.15 million shs$17.28 billion
05/17/2024$85.63$85.51
-0.14%		$86.06$84.671.30 million shs$17.49 billion
05/16/2024$86.45$85.63
-0.95%		$86.76$85.591.28 million shs$17.52 billion
05/15/2024$86.28$86.45
+0.20%		$87.28$85.991.04 million shs$17.69 billion
05/14/2024$85.89$86.28
+0.45%		$86.92$86.14840,185 shs$17.65 billion
05/13/2024$86.70$85.89
-0.93%		$87.29$85.74641,793 shs$17.57 billion
05/10/2024$86.78$86.70
-0.09%		$87.52$86.64798,652 shs$17.74 billion
05/09/2024$85.62$86.78
+1.35%		$86.83$85.29777,807 shs$17.75 billion
05/08/2024$84.66$85.62
+1.13%		$85.79$84.171.05 million shs$17.52 billion
05/07/2024$85.02$84.66
-0.42%		$85.74$84.64867,563 shs$17.32 billion
05/06/2024$84.62$85.02
+0.47%		$85.37$84.43859,278 shs$17.39 billion
05/03/2024$83.50$84.62
+1.34%		$84.79$84.03927,128 shs$17.31 billion
05/02/2024$83.05$83.50
+0.54%		$84.21$82.24814,950 shs$17.08 billion
05/01/2024$82.39$83.05
+0.80%		$84.16$82.001.06 million shs$16.99 billion
04/30/2024$83.56$82.39
-1.40%		$83.80$82.37963,439 shs$16.86 billion
04/29/2024$83.38$83.56
+0.22%		$84.31$83.18984,825 shs$17.10 billion
04/26/2024$83.44$83.38
-0.07%		$84.33$83.261.28 million shs$17.06 billion
04/25/2024$84.30$83.44
-1.02%		$84.16$82.751.60 million shs$17.02 billion
04/24/2024$84.18$84.30
+0.14%		$84.59$83.651.33 million shs$17.20 billion
04/23/2024$83.54$84.18
+0.77%		$85.03$83.291.55 million shs$17.17 billion
04/22/2024$81.45$83.54
+2.57%		$84.19$81.651.79 million shs$17.04 billion
04/19/2024$81.41$81.45
+0.05%		$82.36$81.271.99 million shs$16.62 billion
04/18/2024$81.23$81.41
+0.22%		$82.08$80.821.40 million shs$16.61 billion
04/17/2024$79.56$81.23
+2.10%		$82.26$80.501.51 million shs$16.57 billion
04/16/2024$83.71$79.56
-4.96%		$84.31$79.323.08 million shs$16.23 billion
04/15/2024$83.83$83.71
-0.14%		$85.21$83.461.55 million shs$17.08 billion
04/12/2024$84.93$83.83
-1.30%		$85.32$83.551.11 million shs$17.10 billion
04/11/2024$85.41$84.93
-0.56%		$85.71$84.17893,275 shs$17.33 billion
04/10/2024$88.12$85.41
-3.08%		$86.92$85.16830,782 shs$17.43 billion
04/09/2024$88.01$88.12
+0.12%		$88.74$87.17762,556 shs$17.98 billion
04/08/2024$86.78$88.01
+1.42%		$88.44$86.881.17 million shs$17.96 billion
04/05/2024$86.57$86.78
+0.24%		$86.99$85.501.26 million shs$17.70 billion
04/04/2024$87.93$86.57
-1.55%		$88.96$86.521.09 million shs$17.66 billion
04/03/2024$87.57$87.93
+0.41%		$88.37$87.171.49 million shs$17.94 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$88.44$87.57
-0.98%		$88.81$86.961.51 million shs$17.87 billion
04/01/2024$88.92$88.44
-0.54%		$89.18$87.88709,447 shs$18.04 billion
03/29/2024$88.92$88.92$89.25$87.751.09 million shs$18.14 billion
03/28/2024$87.75$88.92
+1.33%		$89.25$87.751.09 million shs$18.14 billion
03/27/2024$86.62$87.75
+1.30%		$88.35$86.811.16 million shs$17.90 billion
03/26/2024$85.85$86.62
+0.90%		$86.75$85.721.04 million shs$17.67 billion
03/25/2024$85.54$85.85
+0.36%		$86.31$85.53854,660 shs$17.52 billion
03/22/2024$86.50$85.54
-1.11%		$87.05$85.511.13 million shs$17.45 billion
03/21/2024$84.10$86.50
+2.85%		$86.64$84.481.13 million shs$17.65 billion
03/20/2024$82.24$84.10
+2.26%		$84.13$81.731.26 million shs$17.16 billion
03/19/2024$81.95$82.24
+0.35%		$82.87$81.791.32 million shs$16.78 billion
03/18/2024$81.46$81.95
+0.60%		$82.03$80.711.42 million shs$16.72 billion
03/15/2024$80.25$81.46
+1.51%		$82.34$79.7711.96 million shs$16.62 billion
03/14/2024$81.73$80.25
-1.81%		$81.58$79.301.60 million shs$16.37 billion
03/13/2024$80.92$81.73
+1.00%		$82.33$80.831.19 million shs$16.67 billion
03/12/2024$81.95$80.92
-1.26%		$82.39$80.73907,815 shs$16.51 billion
03/11/2024$81.81$81.95
+0.17%		$82.35$80.871.21 million shs$16.72 billion
03/08/2024$81.92$81.81
-0.13%		$82.69$81.561.23 million shs$16.76 billion
03/07/2024$81.28$81.92
+0.79%		$82.31$81.012.13 million shs$16.78 billion
03/06/2024$85.16$81.28
-4.56%		$83.49$79.504.53 million shs$16.65 billion
03/05/2024$84.55$85.16
+0.72%		$85.90$83.801.69 million shs$17.44 billion
03/04/2024$82.66$84.55
+2.29%		$86.16$84.172.64 million shs$17.32 billion
03/01/2024$82.13$82.66
+0.65%		$82.80$80.991.28 million shs$16.93 billion
02/29/2024$81.44$82.13
+0.85%		$82.90$81.761.77 million shs$17.00 billion
02/28/2024$81.78$81.44
-0.42%		$82.55$81.00820,190 shs$16.86 billion
02/27/2024$81.20$81.78
+0.71%		$81.93$81.12914,299 shs$16.93 billion

Related Companies:
This page (NASDAQ:NTRS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest