NTRS

Northern Trust Corporation Historical Stock Prices

$76.95
*  
0.49
0.64%
Get NTRS Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading NTRS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  77.36  77.57  76.52  76.95 909,220
07/01/2015 77.36 77.57 76.52 76.95 909,220
06/30/2015 77 77.44 76.08 76.46 1,265,051
06/29/2015 77.68 77.99 76.14 76.275 1,419,279
06/26/2015 78.06 78.85 77.73 78.64 2,107,445
06/25/2015 78.1 78.4 77.37 77.69 900,126
06/24/2015 78.34 78.61 77.58 77.71 964,313
06/23/2015 78.45 78.88 78 78.4 856,828
06/22/2015 78 78.58 77.81 78.21 979,783
06/19/2015 77.34 77.86 77.1701 77.56 1,727,966
06/18/2015 77.37 77.82 76.48 77.7 1,442,804
06/17/2015 77.55 77.77 76.83 76.88 1,152,606
06/16/2015 76.93 77.6 76.93 77.33 685,009
06/15/2015 76.95 77.6 76.63 77.24 1,195,676
06/12/2015 77.47 77.71 76.97 77.59 1,451,338
06/11/2015 77.35 77.63 77.12 77.5 865,640
06/10/2015 76.3 77.51 76.14 77.26 1,245,417
06/09/2015 75.51 76.059 75.21 75.88 976,824
06/08/2015 75.14 75.96 75.09 75.66 1,512,162
06/05/2015 74.72 75.75 74.69 75.25 1,133,348
06/04/2015 74.74 75.08 73.86 74.265 833,549
06/03/2015 74.42 75.41 74.41 75.1 768,165
06/02/2015 74.17 74.54 73.77 74.4 1,535,144
06/01/2015 74.79 75.19 73.98 74.25 1,226,533
05/29/2015 75.65 75.65 74.54 74.55 1,103,095
05/28/2015 75.39 75.74 75.15 75.65 810,921
05/27/2015 74.81 75.67 74.68 75.51 1,112,282
05/26/2015 75.39 75.5 74.53 74.79 992,942
05/22/2015 76.06 76.16 75.53 75.56 814,587
05/21/2015 75.9 76.34 75.765 76.03 947,482
05/20/2015 76.08 76.52 75.81 76.155 708,129
05/19/2015 76 76.63 75.8 76.15 1,251,015
05/18/2015 74.92 75.775 74.77 75.7 853,185
05/15/2015 75.23 75.24 74.17 74.72 1,069,370
05/14/2015 74.83 75.17 74.38 75.01 1,169,932
05/13/2015 74.48 75.02 74.43 74.73 1,434,323
05/12/2015 74.61 75.06 74.28 74.64 1,043,879
05/11/2015 75.26 75.85 74.975 75.05 906,766
05/08/2015 75 75.36 74.78 75.25 1,091,169
05/07/2015 74.35 74.82 74.12 74.64 993,497
05/06/2015 74.51 74.77 73.71 74.23 1,019,425
05/05/2015 74.09 75.265 73.84 74.56 2,111,006
05/04/2015 73.7 74.66 73.68 74.55 715,429
05/01/2015 73.64 73.93 73.3 73.7 989,349
04/30/2015 73.1 73.95 72.9 73.15 1,194,607
04/29/2015 73.11 74.23 72.9 73.74 1,154,100
04/28/2015 72.95 73.69 72.76 73.54 857,818
04/27/2015 73.05 73.69 72.8875 73.01 1,624,070
04/24/2015 73.7 74.0048 72.36 73.1 1,426,526
04/23/2015 73.79 74.27 73 73.79 1,735,867
04/22/2015 72.26 73.87 71.925 73.845 2,139,257
04/21/2015 72.41 72.54 71.12 71.89 2,139,983
04/20/2015 70.5 70.62 70.06 70.23 1,133,291
04/17/2015 70.4 70.76 69.62 69.83 1,362,907
04/16/2015 70.95 71.11 70.415 71.005 865,648
04/15/2015 71.33 71.54 71.1 71.15 1,370,012
04/14/2015 71.29 71.52 70.77 71.34 726,091
04/13/2015 70.86 71.71 70.61 71.455 1,245,234
04/10/2015 71.25 71.34 70.66 70.86 1,147,565
04/09/2015 71.31 71.31 70.52 71.205 891,999
04/08/2015 70.97 71.42 70.71 71.18 766,847
04/07/2015 70.48 71.175 70.07 71 941,347
04/06/2015 70.14 70.71 69.54 70.435 921,761
04/02/2015 69.88 70.8 69.71 70.7 987,009
04/01/2015 69.36 70.24 68.88 70.05 1,315,228
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?