NTRS

Northern Trust Corporation Historical Stock Prices

$73.7
*  
0.55
0.75%
Get NTRS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NTRS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NTRS Pre-Market
 
 
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-FEB-2015 TO 01-MAY-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  73.64  73.93  73.30  73.70 988,000
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
03/31/2015 69.64 70.16 69.048 69.65 1,036,259
03/30/2015 69.92 70.34 69.55 69.93 739,759
03/27/2015 69.47 69.56 68.87 69.33 689,173
03/26/2015 68.63 69.94 68.17 69.62 1,569,842
03/25/2015 69.66 69.66 68.5 68.85 1,271,467
03/24/2015 70.55 70.69 69.61 69.63 1,112,594
03/23/2015 71.47 71.68 70.63 70.72 844,178
03/20/2015 71.12 71.62 70.71 71.35 1,395,810
03/19/2015 71.03 71.52 70.31 70.93 1,093,476
03/18/2015 72.1 72.72 70.81 71.31 1,906,677
03/17/2015 71.68 72.17 71.19 72.09 1,073,383
03/16/2015 71.13 71.9 70.85 71.87 705,074
03/13/2015 70.74 70.97 70.02 70.87 795,697
03/12/2015 70.49 71.36 70.05 70.9 1,089,223
03/11/2015 69.42 70.08 69.34 69.82 844,856
03/10/2015 69.59 70.01 69.26 69.38 1,254,307
03/09/2015 70.46 70.74 69.867 70.51 970,772
03/06/2015 69.15 71.75 68.73 70.36 1,776,533
03/05/2015 69.35 69.72 69.0101 69.48 546,495
03/04/2015 69.42 69.74 68.98 69.37 746,538
03/03/2015 70.44 70.6975 69.72 70.17 835,983
03/02/2015 70.08 70.59 69.68 70.51 654,765
02/27/2015 69.96 70.38 69.82 69.83 1,086,440
02/26/2015 71.16 71.37 69.905 70.18 1,488,357
02/25/2015 70.94 71.275 70.61 71.115 886,537
02/24/2015 70.18 71.8399 70.1 71.09 1,523,259
02/23/2015 69.89 70.15 69.4 70.14 1,099,714
02/20/2015 69.31 70.21 68.87 70.08 1,393,019
02/19/2015 69.11 69.64 68.93 69.63 1,452,786
02/18/2015 70.1 70.31 68.89 69.18 996,258
02/17/2015 69.85 70.28 69.78 70.21 927,124
02/13/2015 70.52 70.89 69.73 70.08 1,370,290
02/12/2015 70.6 71.01 70.14 70.59 1,490,317
02/11/2015 69.87 70.92 69.62 70.58 1,321,581
02/10/2015 69.27 70.01 69.1 69.9 1,338,001
02/09/2015 69.15 69.59 68.82 68.94 709,870
02/06/2015 68.85 70.42 68.51 69.615 1,499,009
02/05/2015 67.84 68.88 67.69 68.505 981,572
02/04/2015 67.86 68.75 67.56 67.75 1,255,859
02/03/2015 66.82 68.25 66.82 68.14 1,325,586
02/02/2015 65.95 66.665 65.46 66.615 1,249,084
*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?