Quantcast
NTRSP

Northern Trust Corporation Depository Shares Historical Stock Prices

$24.5499
*  
0.0099
0.04%
Get NTRSP Alerts
*Delayed - data as of Dec. 19, 2018 11:20 ET  -  Find a broker to begin trading NTRSP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NTRSP 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
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 18-SEP-2018 TO 18-DEC-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.
11:20 24.55 24.6799 24.51 24.5499 19,253
12/18/2018 24.42 24.56 24.42 24.54 79,399
12/17/2018 24.57 24.57 24.31 24.3982 39,981
12/14/2018 24.51 24.72 24.37 24.69 69,960
12/13/2018 24.73 24.78 24.4901 24.61 104,025
12/12/2018 25.08 25.15 24.86 24.95 136,239
12/11/2018 25.15 25.2 25 25 77,600
12/10/2018 25.16 25.31 25.07 25.07 18,302
12/07/2018 25.101 25.29 25.101 25.18 16,504
12/06/2018 25.1 25.19 25 25.15 51,568
12/04/2018 25.22 25.38 25.1612 25.18 31,740
12/03/2018 25.1524 25.3996 25.15 25.3895 17,279
11/30/2018 25.12 25.25 25.05 25.15 94,526
11/29/2018 25.1822 25.2246 25.15 25.22 3,435
11/28/2018 25.15 25.3 25.15 25.3 20,288
11/27/2018 25.31 25.31 25.1 25.1 35,092
11/26/2018 25.142 25.44 25.09 25.26 21,052
11/23/2018 25.3 25.309 25.1942 25.2 2,002
11/21/2018 25.08 25.309 25.08 25.29 9,734
11/20/2018 25.16 25.16 25 25.14 34,738
11/19/2018 25.15 25.2329 25.08 25.15 11,868
11/16/2018 25.06 25.31 25.06 25.15 14,864
11/15/2018 25.26 25.26 25.13 25.2 24,043
11/14/2018 25.32 25.34 25.26 25.28 5,887
11/13/2018 25.34 25.34 25.22 25.3329 4,601
11/12/2018 25.4 25.4 25.23 25.23 9,738
11/09/2018 25.32 25.41 25.3155 25.4 5,880
11/08/2018 25.27 25.43 25.26 25.26 13,985
11/07/2018 25.33 25.4497 25.26 25.26 25,102
11/06/2018 25.24 25.3332 25.196 25.21 6,121
11/05/2018 25.33 25.33 25.2 25.2 4,896
11/02/2018 25.46 25.46 25.255 25.27 24,962
11/01/2018 25.27 25.48 25.27 25.4001 18,576
10/31/2018 25.47 25.47 25.17 25.44 181,159
10/30/2018 25.27 25.5 25.26 25.49 40,153
10/29/2018 25.04 25.45 25.026 25.16 59,110
10/26/2018 24.99 25.04 24.97 25.04 56,854
10/25/2018 24.96 25.0459 24.9512 25 64,710
10/24/2018 24.97 25.05 24.97 25 79,808
10/23/2018 24.96 25.053 24.9092 24.96 41,243
10/22/2018 25 25.06 24.94 24.97 45,082
10/19/2018 24.99 25.0436 24.91 24.95 32,504
10/18/2018 24.96 24.99 24.86 24.94 19,728
10/17/2018 24.98 24.99 24.85 24.93 32,076
10/16/2018 25 25.035 24.93 24.93 41,179
10/15/2018 24.98 25.05 24.92 24.95 91,511
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
*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