NTRS

Northern Trust Corporation Historical Stock Prices

$69.56
*  
0.21
0.3%
Get NTRS Alerts
*Delayed - data as of Sep. 2, 2014 10:36 ET  -  Find a broker to begin trading NTRS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NTRS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
10:36  69.54  69.87  69.38  69.56 382,578
08/29/2014 69 69.44 68.7 69.35 1,091,482
08/28/2014 68.85 68.89 68.45 68.8 822,455
08/27/2014 68.8 69.14 68.68 68.97 921,319
08/26/2014 69.02 69.09 68.69 68.935 664,436
08/25/2014 68.44 69.16 68.42 68.94 1,710,270
08/22/2014 67.76 68.68 66.48 68.26 1,312,725
08/21/2014 67.2 68 67.2 67.99 1,233,452
08/20/2014 66.95 67.375 66.6 67.23 1,269,153
08/19/2014 67.23 67.45 66.78 66.96 1,348,707
08/18/2014 67.12 67.38 66.37 67.15 810,329
08/15/2014 67.16 67.28 66.25 66.59 998,973
08/14/2014 66.76 67.13 66.37 66.98 875,581
08/13/2014 64.06 66.85 64.06 66.78 1,001,188
08/12/2014 66.21 66.47 66.12 66.44 1,345,275
08/11/2014 66.17 66.38 65.94 66.25 1,316,906
08/08/2014 65.69 66.21 65.47 66.13 1,361,427
08/07/2014 66.24 66.47 65.45 65.69 2,076,120
08/06/2014 65.53 66.62 65.41 65.9 1,118,009
08/05/2014 66.12 66.5 65.45 65.68 819,065
08/04/2014 66.14 66.64 65.93 66.5 1,049,330
08/01/2014 66.8 66.94 65.99 66.14 1,293,060
07/31/2014 67.64 67.92 66.89 66.89 1,460,236
07/30/2014 67.5 68.11 66.84 67.88 1,368,129
07/29/2014 66.63 67.7 66.63 67.11 993,537
07/28/2014 67.15 67.45 66.81 67.18 1,048,858
07/25/2014 67.11 67.37 66.95 67.13 1,143,761
07/24/2014 66.4 67.26 66.37 67.11 1,114,897
07/23/2014 66.01 66.63 65.76 66.39 1,441,982
07/22/2014 65.5 66.19 65.411 66.07 1,460,513
07/21/2014 64.56 65.53 64.56 65.49 1,126,577
07/18/2014 64.7 65.19 64.27 65.02 1,293,982
07/17/2014 64.15 64.68 63.9 64.34 1,414,799
07/16/2014 64.9 65.74 63.915 64.48 1,505,860
07/15/2014 64.47 65.2 64.33 64.48 1,520,766
07/14/2014 64.95 65.23 64.23 64.43 1,163,839
07/11/2014 63.83 64.49 63.36 64.41 853,245
07/10/2014 63.54 64.05 63.11 63.83 626,835
07/09/2014 64.48 64.71 63.76 64.02 974,063
07/08/2014 64.52 64.56 63.84 64.12 615,380
07/07/2014 64.6 64.83 64.08 64.8 627,212
07/03/2014 64.39 65.28 64.1375 64.89 654,222
07/02/2014 64.31 64.92 63.98 64.06 991,663
07/01/2014 64.51 64.99 64.23 64.5 1,080,056
06/30/2014 64.47 64.9 64.112 64.21 1,246,299
06/27/2014 63.91 64.52 63.69 64.45 941,640
06/26/2014 64.04 64.19 63.09 64.07 720,431
06/25/2014 63.63 64.2 63.32 64.15 666,075
06/24/2014 63.9 64.62 63.78 63.88 1,001,207
06/23/2014 64.16 64.466 63.75 64.11 777,496
06/20/2014 64.51 64.51 63.83 64.29 1,743,075
06/19/2014 64.54 64.57 63.72 64.12 1,019,102
06/18/2014 63.83 64.72 63.43 64.39 2,219,482
06/17/2014 61.97 64.97 61.811 63.89 2,330,760
06/16/2014 62.02 62.555 61.65 62.25 999,927
06/13/2014 62.3 62.77 61.98 62.21 639,133
06/12/2014 62.15 62.62 61.79 62.2 778,065
06/11/2014 62.34 62.37 61.98 62.1 431,389
06/10/2014 62.37 62.76 62.27 62.69 455,501
06/09/2014 62.07 62.89 62.07 62.64 799,221
06/06/2014 61.92 62.49 61.73 62.21 887,393
06/05/2014 61.34 61.8401 60.96 61.63 503,290
06/04/2014 60.54 61.37 60.52 61.29 666,783
06/03/2014 60.57 60.98 60.5 60.94 561,384
06/02/2014 60.46 60.88 60.195 60.83 440,793
05/30/2014 60.5 60.63 60.24 60.4 794,444
05/29/2014 60.87 60.94 60.21 60.49 712,375
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?