Quantcast
NTRSP

Northern Trust Corporation Depository Shares Historical Stock Prices

$24.94
*  
0.06
0.24%
Get NTRSP Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading NTRSP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NTRSP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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 24.99 25.0215 24.81 24.94 38,490
10/12/2018 24.99 25.0215 24.81 24.94 38,490
10/11/2018 24.83 24.99 24.83 24.88 56,565
10/10/2018 24.88 25.03 24.68 24.99 60,747
10/09/2018 24.95 24.9508 24.85 24.87 109,708
10/08/2018 24.87 25.0962 24.77 24.87 36,861
10/05/2018 24.9 25.02 24.85 24.87 73,431
10/04/2018 25.12 25.12 24.85 24.91 60,475
10/03/2018 25.35 25.35 24.95 25.24 83,418
10/02/2018 25.62 25.62 25.32 25.35 39,666
10/01/2018 25.54 25.63 25.2 25.36 99,010
09/28/2018 25.45 25.64 25.45 25.45 12,842
09/27/2018 25.54 25.7206 25.43 25.4696 34,911
09/26/2018 25.63 25.7096 25.55 25.55 20,038
09/25/2018 25.6325 25.65 25.5127 25.62 21,544
09/24/2018 25.61 25.77 25.61 25.7 5,351
09/21/2018 25.66 25.76 25.625 25.75 6,465
09/20/2018 25.96 25.96 25.61 25.8 19,601
09/19/2018 26.05 26.06 25.75 25.75 452,241
09/18/2018 26.1726 26.1726 26.06 26.08 29,738
09/17/2018 26.47 26.47 26.12 26.16 92,135
09/14/2018 25.99 26.46 25.99 26.46 35,337
09/13/2018 26.08 26.15 25.93 26.06 18,985
09/12/2018 26.26 26.35 26.23 26.35 20,647
09/11/2018 26.22 26.26 26.2 26.239 9,991
09/10/2018 26.27 26.27 26.11 26.15 14,776
09/07/2018 26.36 26.36 26 26.13 337,124
09/06/2018 26.55 26.57 26.3 26.36 16,280
09/05/2018 26.62 26.62 26.45 26.48 12,516
09/04/2018 27.012 27.012 26.61 26.61 220,920
08/31/2018 26.98 27.02 26.87 26.88 14,611
08/30/2018 26.91 26.9962 26.91 26.98 2,004
08/29/2018 26.85 26.94 26.85 26.91 3,401
08/28/2018 26.79 26.92 26.79 26.84 7,688
08/27/2018 26.9 26.95 26.82 26.82 9,714
08/24/2018 26.83 26.95 26.8 26.95 10,187
08/23/2018 26.915 26.9935 26.8201 26.87 4,736
08/22/2018 26.89 26.99 26.82 26.93 20,663
08/21/2018 26.9398 26.9398 26.89 26.9 4,593
08/20/2018 26.83 26.95 26.81 26.81 8,957
08/17/2018 26.7044 26.74 26.7044 26.74 1,944
08/16/2018 26.68 26.7317 26.62 26.64 10,608
08/15/2018 26.67 26.7521 26.59 26.61 24,851
08/14/2018 26.55 26.8 26.55 26.65 20,808
08/13/2018 26.65 26.7799 26.54 26.58 16,593
08/10/2018 26.709 26.79 26.57 26.79 6,550
08/09/2018 26.73 26.8 26.73 26.751 13,219
08/08/2018 26.7195 26.87 26.6799 26.77 20,483
08/07/2018 26.73 26.8498 26.7 26.71 8,190
08/06/2018 26.62 26.94 26.62 26.83 4,260
08/03/2018 26.57 26.8 26.57 26.74 5,549
08/02/2018 26.77 26.77 26.44 26.54 27,100
08/01/2018 27.01 27.14 26.55 26.61 172,913
07/31/2018 27.01 27.085 27.01 27.03 15,350
07/30/2018 26.89 27.18 26.89 27.1 5,239
07/27/2018 27.244 27.244 26.9114 26.9114 8,613
07/26/2018 27.1983 27.1983 27.09 27.116 4,288
07/25/2018 27.01 27.34 26.977 27.03 30,848
07/24/2018 26.955 27.08 26.89 27.01 15,061
07/23/2018 26.98 27 26.91 26.92 9,483
07/20/2018 27.02 27.05 26.9 27 44,442
07/19/2018 27 27.0718 26.91 27 21,259
07/18/2018 27 27.073 26.985 27.01 10,642
07/17/2018 27 27.08 26.89 26.99 3,750
07/16/2018 26.96 27.1369 26.96 27.04 10,835
07/13/2018 27.04 27.19 26.92 27.19 20,803
07/12/2018 27.18 27.2199 27.09 27.18 25,801
*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?

Smart Portfolio