NTRS

Northern Trust Corporation Historical Stock Prices

$66.96
*  
0.19
0.28%
Get NTRS Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  67.23  67.45  66.78  66.96 1,348,549
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
05/28/2014 60.96 61.145 60.43 60.78 832,180
05/27/2014 60.58 61.11 60.47 60.84 874,448
05/23/2014 60.25 60.51 60.01 60.36 677,183
05/22/2014 59.86 60.49 59.755 60.33 603,801
05/21/2014 59.85 60.26 59.61 59.88 811,294
05/20/2014 59.98 60.37 59.42 59.57 599,612
05/19/2014 59.58 60.25 59.58 60.08 746,619
05/16/2014 59.76 59.9699 58.99 59.81 1,078,092
05/15/2014 60.79 61.01 58.72 59.62 1,618,504
05/14/2014 61.68 61.75 60.72 60.88 731,611
05/13/2014 61.7 61.92 61.43 61.72 765,039
05/12/2014 61.26 61.83 61.21 61.76 601,260
05/09/2014 61.32 61.7 60.45 61.11 981,902
05/08/2014 60.72 61.63 59.88 61.04 1,212,053
05/07/2014 59.77 60.71 59.31 60.64 803,419
05/06/2014 59.82 60.05 59.38 59.44 806,419
05/05/2014 60.04 60.33 59.62 60.15 421,729
05/02/2014 59.97 61.27 58.61 60.49 787,857
05/01/2014 60.27 60.94 59.87 60.06 932,079
04/30/2014 59.85 60.41 58.62 60.25 917,200
04/29/2014 59.61 60.275 59.404 60.02 858,825
04/28/2014 59.63 59.69 58.69 59.2 1,400,935
04/25/2014 60.05 60.18 59.39 59.47 1,432,705
04/24/2014 61.19 61.23 60.2 60.24 1,377,980
04/23/2014 60.15 61.02 60.15 60.84 1,141,831
04/22/2014 59.69 60.7 59.19 60.29 1,181,129
04/21/2014 59.65 60.18 59.48 59.91 1,354,285
04/17/2014 58.92 59.77 58.85 59.39 1,923,249
04/16/2014 60.53 60.575 58.55 59.04 3,107,171
04/15/2014 58.38 60.16 58.301 59.63 3,196,575
04/14/2014 61.37 61.62 60.62 61.22 1,495,046
04/11/2014 60.97 61.29 60.58 60.59 1,282,430
04/10/2014 62.87 62.88 61.4 61.56 1,620,863
04/09/2014 62.84 62.895 62.27 62.78 1,105,537
04/08/2014 62.79 63.25 62.095 62.58 1,887,759
04/07/2014 64.2 64.36 62.57 62.83 1,697,367
04/04/2014 65.77 65.86 64.01 64.16 1,541,092
04/03/2014 65.9 65.94 65.19 65.47 1,543,054
04/02/2014 65.71 65.84 65.34 65.64 2,180,015
04/01/2014 65.78 65.98 65.29 65.75 833,316
03/31/2014 65.44 65.76 64.94 65.56 786,979
03/28/2014 64.61 65.4 64.32 64.91 759,380
03/27/2014 64.66 64.93 63.675 64.32 1,295,140
03/26/2014 65.75 65.79 64.65 64.67 848,601
03/25/2014 66.09 66.355 64.84 65.31 1,020,141
03/24/2014 65.97 66.41 65.03 65.65 1,438,709
03/21/2014 66.47 67.17 65.67 65.77 2,363,040
03/20/2014 63.67 66.1 63.43 65.58 2,496,825
03/19/2014 63.12 64.01 62.69 63.92 1,403,632
03/18/2014 62.7 63.155 62.45 63.08 982,177
03/17/2014 62.5 62.99 62.32 62.75 646,415
03/14/2014 61.91 62.28 61.65 62.04 906,218
03/13/2014 63 63 61.71 61.795 1,013,461
03/12/2014 62.67 63.02 62.34 62.7 728,894
03/11/2014 63.01 63.88 62.91 63.14 726,419
03/10/2014 63.85 64.4 63.55 64.12 781,417
03/07/2014 62.96 64.26 62.9 64.02 1,548,632
03/06/2014 62.37 63 62.07 62.82 812,790
03/05/2014 61.67 62.15 61.59 62.13 710,814
03/04/2014 62.01 62.38 61.81 62.29 990,783
03/03/2014 61.43 62 60.78 61.33 1,185,402
02/28/2014 62.05 62.49 61.55 61.85 1,547,712
02/27/2014 61.48 62.19 61.47 62.18 839,776
02/26/2014 62.01 62.16 61.27 61.72 869,752
02/25/2014 62.53 62.53 61.76 61.86 676,117
02/24/2014 61.83 62.84 61.83 62.45 947,757
02/21/2014 61.67 62.29 61.12 61.9 860,192
02/20/2014 61.54 61.97 60.975 61.54 926,907
02/19/2014 61.86 62.34 61.4 61.43 1,066,155
02/18/2014 62 62.46 61.58 62.22 787,841
02/14/2014 61.89 62.39 61.75 62.25 775,879
02/13/2014 61.53 62.11 61.36 62.04 895,644
02/12/2014 61.81 62.385 61.61 61.87 1,155,523
02/11/2014 60.8 61.99 60.42 61.77 838,816
02/10/2014 60.72 60.89 60.38 60.85 555,764
02/07/2014 60 60.93 59.8 60.73 967,485
02/06/2014 59.22 59.95 58.98 59.75 794,818
02/05/2014 59.65 59.98 59.13 59.16 937,615
02/04/2014 58.6 59.925 58.305 59.78 1,509,936
02/03/2014 60.3 60.4 58.31 58.4 1,452,171
01/31/2014 60.28 60.78 59.83 60.22 1,259,922
01/30/2014 61.09 61.34 60.42 61.12 955,203
01/29/2014 60.32 61.17 60.24 60.7 1,561,515
01/28/2014 60.39 61.075 60.32 60.76 1,447,840
01/27/2014 61.24 61.49 60.51 60.55 1,435,565
01/24/2014 61.16 62.18 61.09 61.13 1,977,061
01/23/2014 62.76 62.9475 61.75 62.6 1,983,630
01/22/2014 61.78 63 60.76 62.61 4,200,546
01/21/2014 61.16 61.59 60.4 60.61 1,524,916
01/17/2014 61.19 61.33 60.33 60.71 1,569,006
01/16/2014 61.04 61.345 60.73 61.05 1,080,119
01/15/2014 60.94 61.39 60.81 61.2 1,330,050
01/14/2014 60.65 60.97 60.415 60.6 1,118,521
01/13/2014 61.04 61.23 60.255 60.43 1,018,844
01/10/2014 61.06 61.49 60.85 61.12 862,063
01/09/2014 62.16 62.38 61.29 61.49 909,445
01/08/2014 61.57 62.14 61.245 62.02 2,320,926
01/07/2014 61.11 61.91 60.77 61.7 1,155,742
01/06/2014 61.47 61.79 60.58 60.92 1,518,545
01/03/2014 61.2 61.6 60.986 61.3 873,087
01/02/2014 61.76 61.95 60.665 60.89 1,011,050
12/31/2013 61.7 62 61.66 61.89 709,045
12/30/2013 61.57 61.81 61.55 61.72 854,673
12/27/2013 61.6 61.67 61.18 61.45 755,739
12/26/2013 61.58 61.82 61.27 61.71 688,229
12/24/2013 61.11 61.4 60.86 61.3 454,375
12/23/2013 60.59 61.37 60.57 61.29 1,446,362
12/20/2013 59.64 60.935 59.45 60.81 3,895,665
12/19/2013 59.09 59.43 58.71 59.28 1,209,370
12/18/2013 57.47 59.4 57.3 59.37 1,691,104
12/17/2013 57.71 57.98 57.19 57.5 1,024,592
12/16/2013 57.96 58.39 57.68 57.82 1,535,551
12/13/2013 58.28 58.28 57.14 57.58 1,616,819
12/12/2013 57.29 57.55 56.66 57.14 1,279,251
12/11/2013 58.12 58.26 57.15 57.17 1,702,197
12/10/2013 58.59 59.1 58.23 58.27 1,102,212
12/09/2013 59 59.22 58.74 58.95 887,846
12/06/2013 58.4 58.92 58.315 58.75 969,981
12/05/2013 57.74 58.135 57.69 57.75 997,045
12/04/2013 57.79 58.5 57.44 57.87 918,688
12/03/2013 58.34 58.83 57.98 58.35 1,252,837
12/02/2013 58.91 59.53 58.48 58.7 936,914
11/29/2013 58.99 59.401 58.69 58.99 646,249
11/27/2013 58.71 59 58.44 58.94 701,914
11/26/2013 58.56 58.99 58.455 58.66 1,094,098
11/25/2013 58.09 58.74 57.79 58.59 964,430
11/22/2013 58.09 58.1 57.57 58.1 930,094
11/21/2013 57.6 58.04 57.4 57.94 722,518
11/20/2013 57.19 57.84 57.13 57.4 1,088,644
11/19/2013 56.79 57.43 56.4201 57.24 1,596,211
11/18/2013 57.17 57.495 56.89 56.99 856,809
11/15/2013 57.23 57.7 56.83 57.15 1,235,245
11/14/2013 57.53 57.94 57.135 57.2 1,377,856
11/13/2013 56.43 57.77 56.43 57.64 1,003,844
11/12/2013 57.91 58.098 57.43 57.7 704,880
11/11/2013 58.56 58.56 57.91 58.1 675,456
11/08/2013 56.12 58.42 56.04 58.4 1,195,541
11/07/2013 57.44 57.65 56.2 56.23 932,873
11/06/2013 57.54 57.54 56.88 57.18 753,760
11/05/2013 56.64 57.19 56.2 57.14 1,039,710
11/04/2013 56.35 56.75 56.25 56.65 1,009,701
11/01/2013 56.38 56.71 56.21 56.58 1,095,993
10/31/2013 57.19 57.238 56.39 56.42 1,151,422
10/30/2013 57.18 57.69 56.94 57.1 920,956
10/29/2013 57.01 57.27 56.63 57.18 947,497
10/28/2013 56.54 57.145 56.36 56.85 1,349,863
10/25/2013 55.96 56.6 55.81 56.4 961,604
10/24/2013 55.72 56.1 55.4 56.005 930,136
10/23/2013 55.57 56.02 55.15 55.53 1,342,096
10/22/2013 56.45 56.45 55.61 55.96 1,487,762
10/21/2013 53.86 56.6399 53.86 56.36 849,883
10/18/2013 56.91 56.98 56.07 56.52 1,239,580
10/17/2013 54.96 56.58 54.79 56.51 1,788,034
10/16/2013 55.17 56.93 54.81 55.04 4,000,893
10/15/2013 55.02 55.25 54.18 54.48 1,785,582
10/14/2013 54.44 55.32 54.25 55.25 1,102,209
10/11/2013 54.29 55 54.12 54.79 706,510
10/10/2013 53.56 54.74 53.41 54.73 1,568,090
10/09/2013 52.59 53.19 52.525 52.99 1,391,585
10/08/2013 52.98 53.2 52.4 52.41 1,372,222
10/07/2013 53.12 53.52 52.93 53.125 1,027,493
10/04/2013 53.25 53.86 53.04 53.63 1,316,687
10/03/2013 53.38 53.66 52.66 53.15 2,644,230
10/02/2013 54.23 54.29 53.59 53.68 1,320,834
10/01/2013 54.44 54.98 54.31 54.73 924,527
09/30/2013 54.21 54.53 53.92 54.38 1,159,198
09/27/2013 54.9 55.12 54.52 54.78 1,007,454
09/26/2013 55.51 55.88 54.95 55.29 958,711
09/25/2013 55.01 55.99 54.74 55.52 1,384,228
09/24/2013 55.3999 55.715 54.9814 55.09 1,549,752
09/23/2013 55.33 55.48 54.77 55.21 1,290,825
09/20/2013 56.31 56.45 55.53 55.64 3,166,383
09/19/2013 55.99 56.35 55.09 56.02 1,772,536
09/18/2013 55.69 56.82 55.48 56.01 1,810,413
09/17/2013 55.44 55.62 55.045 55.61 1,155,758
09/16/2013 55.49 55.56 55 55.3 1,376,471
09/13/2013 55.01 55.25 54.74 54.81 1,030,356
09/12/2013 55.31 55.43 54.9 55.005 1,302,946
09/11/2013 56.04 56.3 55.34 55.41 1,406,931
09/10/2013 55.96 56.3 55.83 56.019 1,122,291
09/09/2013 55.57 55.775 55.32 55.6 1,190,445
09/06/2013 55.6 55.89 54.6 55.47 1,639,813
09/05/2013 55.41 55.92 55.41 55.47 977,272
09/04/2013 54.7 55.86 54.19 55.5 1,258,028
09/03/2013 55.38 55.95 54.82 55.2 1,418,806
08/30/2013 55.17 55.66 54.6 54.87 682,099
08/29/2013 54.76 55.5 54.75 55.1 722,290
08/28/2013 54.86 55.29 54.71 54.99 757,644
08/27/2013 55.59 56.02 54.59 54.77 1,174,680
08/26/2013 57.04 57.16 56.37 56.37 622,838
08/23/2013 57.4 57.4 56.8 57.03 549,538
08/22/2013 56.07 57.12 55.99 57.06 479,229
08/21/2013 56.2 56.49 55.76 56.04 866,203
08/20/2013 56.1 56.595 55.79 56.5 842,638
08/19/2013 56.55 57 56.02 56.04 821,000
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?