Historical Data for Northern Trust Corporation (NTRS)

$ 75.22   -0.77 (-1.01%) Volume: 1.02m 4:00 PM EDT 24-Sep-2020
After Hours:  $ 75.4788   0.2588 (+0.34%) Volume: 7.76k 4:11 PM EDT 24-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 76.48 77.28 74.75 75.22 1.02m -0.77 -1.01% 75.22 76.78m 14,925
09/23/20 77.73 79.04 75.86 75.99 807.37k -1.80 -2.31% 75.99 61.99m 12,749
09/22/20 79.08 80.15 76.94 77.79 1.57m -1.71 -2.15% 77.79 122.44m 13,986
09/21/20 79.70 81.16 77.69 79.50 1.65m -2.24 -2.74% 79.50 130.72m 17,644
09/18/20 82.56 83.60 81.58 81.74 2.01m -1.16 -1.40% 81.74 165.33m 12,925
09/17/20 82.19 83.525 81.92 82.90 1.99m -0.32 -0.38% 82.90 164.77m 18,680
09/16/20 79.11 85.90 79.00 83.22 2.87m 4.46 5.66% 83.22 238.3m 28,533
09/15/20 81.20 81.20 78.32 78.76 1.6m -1.74 -2.16% 78.76 126.69m 21,268
09/14/20 80.56 81.9664 80.24 80.50 1.34m 0.65 0.81% 80.50 108.14m 18,487
09/11/20 78.38 80.46 78.081 79.85 792.59k 1.20 1.53% 79.85 63.1m 13,426
09/10/20 80.52 81.425 78.54 78.65 1.08m -1.74 -2.16% 78.65 85.67m 15,253
09/09/20 82.63 82.63 81.04 81.09 955.87k -0.515511 -0.64% 80.39 77.97m 13,797
09/08/20 83.01 83.745 81.11 81.61 1.59m -2.8155 -3.36% 80.9055 129.83m 21,796
09/04/20 84.84 86.20 83.67 84.45 1m 0.783181 0.94% 83.721 84.79m 14,923
09/03/20 84.46 86.24 83.00 83.66 1.02m -0.257756 -0.31% 82.9378 85.2m 13,419
09/02/20 81.83 84.29 81.265 83.92 699.66k 1.8241 2.24% 83.1956 58.46m 12,171
09/01/20 81.79 83.19 81.09 82.08 835.59k 0.188359 0.23% 81.3715 68.59m 12,600
08/31/20 83.74 84.02 81.56 81.89 1.05m -2.0026 -2.41% 81.1831 85.98m 11,121
08/28/20 84.45 84.45 83.52 83.91 566.64k -0.366806 -0.44% 83.1857 47.55m 8,100
08/27/20 83.09 84.73 82.955 84.28 515.55k 1.5267 1.86% 83.5525 43.44m 7,334
08/26/20 83.96 83.96 82.70 82.74 729.41k -1.2491 -1.50% 82.0258 60.55m 10,729
08/25/20 85.00 85.45 83.88 84.00 568.25k -0.257756 -0.31% 83.2749 47.83m 8,965
08/24/20 81.69 84.36 81.55 84.26 698.21k 2.5082 3.10% 83.5327 58.44m 11,797