NTRS

Northern Trust Corporation Historical Stock Prices

$74.55
*  
1.10
1.45%
Get NTRS Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-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  75.65  75.65  74.54  74.55 1,103,095
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
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
01/30/2015 65.52 66.67 64.32 65.38 1,570,908
01/29/2015 64.73 66.45 64.49 66.405 1,399,200
01/28/2015 66.64 66.73 64.84 64.84 1,524,870
01/27/2015 66.96 67.44 66.24 66.305 1,286,237
01/26/2015 66.84 67.62 66.38 67.61 947,390
01/23/2015 67.66 68.29 66.82 66.88 1,863,303
01/22/2015 66.48 68.62 66.24 68 2,236,768
01/21/2015 67.39 68.14 65.74 66.32 3,360,333
01/20/2015 62.45 62.81 61.71 62.44 1,423,808
01/16/2015 61.64 62.32 61.1 62.3 1,224,088
01/15/2015 62.28 62.61 61.48 61.79 1,219,763
01/14/2015 62.6 63.18 61.33 62.25 1,339,178
01/13/2015 63.97 64.55 62.945 63.46 1,121,984
01/12/2015 64.14 64.42 63.065 63.34 1,101,971
01/09/2015 65.2 65.39 64.1 64.11 1,045,322
01/08/2015 64.75 65.5 64.7455 65.26 801,321
01/07/2015 63.78 64.42 63.33 64.26 798,628
01/06/2015 65.22 65.348 63.005 63.24 1,524,089
01/05/2015 67.01 67.15 64.99 65.07 1,421,353
01/02/2015 67.68 67.95 66.79 67.55 675,963
12/31/2014 68.36 68.75 67.39 67.4 639,823
12/30/2014 68.12 68.4 67.97 68.08 375,054
12/29/2014 68 68.87 67.92 68.31 465,369
12/26/2014 68.65 68.67 68.145 68.15 386,774
12/24/2014 68.84 68.85 68.27 68.33 292,632
12/23/2014 68.18 68.85 67.96 68.7 606,142
12/22/2014 67.43 67.93 67.14 67.86 720,074
12/19/2014 68.01 68.49 67.12 67.3 2,952,682
12/18/2014 67.19 68.03 67.07 68.03 1,152,317
12/17/2014 64.88 66.42 64.76 66.36 1,017,491
12/16/2014 65.51 66.54 64.72 64.73 874,125
12/15/2014 66.2 66.4 64.88 65.65 866,558
12/12/2014 66.26 67.09 65.9 65.9 1,085,096
12/11/2014 67.45 68.19 66.76 66.86 885,198
12/10/2014 68 68.79 67.05 67.09 803,910
12/09/2014 67.83 68.56 67.52 68.38 565,848
12/08/2014 68.34 69 67.89 68.67 678,507
12/05/2014 67.99 68.9 67.845 68.36 942,158
12/04/2014 67.6 68 67.32 67.53 729,892
12/03/2014 67.24 67.865 67.0055 67.84 718,386
12/02/2014 67.02 67.81 65.185 67.67 674,831
12/01/2014 67.49 67.7 66.41 66.78 818,298
11/28/2014 67.76 67.994 67.49 67.73 393,763
11/26/2014 67.95 68.14 67.49 67.61 951,813
11/25/2014 68 68 67.6 67.85 1,137,229
11/24/2014 67.96 68.44 67.52 67.74 1,265,156
11/21/2014 69.15 69.15 67.71 67.92 1,536,459
11/20/2014 67.55 68.43 67.3906 68.31 789,245
11/19/2014 67.98 68.31 67.54 68.135 764,978
11/18/2014 67.94 68.42 67.49 68.12 967,925
11/17/2014 67.67 67.85 67.47 67.83 1,049,647
11/14/2014 67.28 68.04 67.15 67.79 1,057,018
11/13/2014 68 68.2 67.19 67.52 817,616
11/12/2014 67.44 68.08 67.16 67.86 798,586
11/11/2014 67.11 67.76 66.5 67.58 805,448
11/10/2014 66 67.2701 66 67.23 674,233
11/07/2014 66.69 67.16 66.24 66.9 732,286
11/06/2014 66.44 66.9 66.19 66.83 819,494
11/05/2014 66.38 66.5 65.78 66.29 944,843
11/04/2014 65.83 66.12 65.2 65.91 873,032
11/03/2014 66.23 66.505 65.66 65.79 1,376,059
10/31/2014 66.14 66.56 65.69 66.3 1,530,204
10/30/2014 64.73 65.5 64.5901 65.23 1,286,600
10/29/2014 64.2 65.16 63.98 65.1 1,856,211
10/28/2014 64.21 64.33 62.35 64.18 1,554,236
10/27/2014 63.63 63.7 63.12 63.64 1,279,825
10/24/2014 62.78 63.68 62.62 63.64 1,456,870
10/23/2014 62.16 63.1 62.12 62.86 2,278,123
10/22/2014 62.07 64.63 61.49 61.9 3,593,837
10/21/2014 64 65.53 63.97 65.47 1,743,731
10/20/2014 63.95 64.6995 62.97 63.61 1,220,563
10/17/2014 64.81 64.81 62.97 63.3 1,807,610
10/16/2014 61.39 63.305 60.78 62.76 1,644,944
10/15/2014 62.97 63.9 61.26 62.59 2,222,344
10/14/2014 64.04 64.83 63.65 63.79 960,848
10/13/2014 64.65 64.98 63.68 63.8 1,098,827
10/10/2014 65.55 66.2 64.52 64.55 1,280,880
10/09/2014 67.59 67.59 65.42 65.44 1,740,100
10/08/2014 66.78 67.42 66.29 67.38 1,318,507
10/07/2014 67.82 68.07 66.64 66.66 945,123
10/06/2014 68.56 68.7 67.71 68.22 706,561
10/03/2014 67.74 68.35 67.5775 68.12 572,888
10/02/2014 67.22 67.61 66.83 67.37 674,395
10/01/2014 68.1 68.1 67.14 67.26 856,582
09/30/2014 68.41 68.57 67.69 68.03 1,117,530
09/29/2014 67.99 68.4504 67.62 68.23 764,179
09/26/2014 68.58 68.79 68.005 68.65 723,432
09/25/2014 69.14 69.71 68 68.08 1,053,812
09/24/2014 68.68 69.268 68.36 69.21 1,060,420
09/23/2014 69.66 69.83 69.01 69.05 1,444,184
09/22/2014 69.32 69.82 69.27 69.53 1,104,760
09/19/2014 70.6 70.65 69.63 69.63 1,567,955
09/18/2014 70.04 70.84 69.89 70.33 1,582,318
09/17/2014 69.21 70.39 68.93 69.895 1,220,392
09/16/2014 69.3 69.58 68.97 69.18 1,040,425
09/15/2014 69.34 69.53 69.02 69.34 1,029,899
09/12/2014 69.11 69.8 68.96 69.55 1,099,011
09/11/2014 68.64 69.14 68.48 69.07 819,240
09/10/2014 68.43 69.095 68.29 68.85 988,667
09/09/2014 68.61 68.642 67.99 68.27 862,948
09/08/2014 68.77 68.95 68.23 68.62 1,923,080
09/05/2014 68.85 69.44 68.66 69.12 1,181,646
09/04/2014 69.62 69.88 69.005 69.07 1,146,470
09/03/2014 69.62 69.77 69.15 69.395 1,304,826
09/02/2014 69.54 69.87 69.105 69.49 1,776,132
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
*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?