Historical Data for Northern Trust Corporation (NTRS)

$ 105.82   0.23 (+0.22%) Volume: 609.1k 4:00 PM EST 14-Nov-2019
After Hours:  $ 104.47   -1.35 (-1.28%) Volume: 29.71k 5:00 PM EST 14-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 105.32 106.23 105.12 105.82 609.1k 0.23 0.22% 105.82 64.34m 10,633
11/13/19 105.54 106.00 104.46 105.59 720.17k -0.81 -0.76% 105.59 75.99m 11,875
11/12/19 106.35 106.94 105.98 106.40 922.44k -0.38 -0.36% 106.40 98.17m 13,306
11/11/19 106.56 107.57 106.105 106.78 795.68k -0.87 -0.81% 106.78 84.91m 10,283
11/08/19 107.26 107.92 106.6941 107.65 880.6k 0.39 0.36% 107.65 94.7m 10,721
11/07/19 106.92 108.45 106.31 107.26 1.95m 1.25 1.18% 107.26 210.18m 18,068
11/06/19 105.11 106.07 104.64 106.01 1.08m 0.51 0.48% 106.01 114.03m 11,745
11/05/19 104.00 105.66 102.97 105.50 1.23m 1.63 1.57% 105.50 129.33m 12,660
11/04/19 102.60 103.93 101.86 103.87 691.77k 2.45 2.42% 103.87 71.35m 10,133
11/01/19 100.61 101.60 100.54 101.42 811.84k 1.74 1.75% 101.42 82.16m 12,452
10/31/19 100.39 101.03 98.78 99.68 1.06m -1.35 -1.34% 99.68 105.06m 11,919
10/30/19 101.74 101.99 100.23 101.03 988.81k -1.32 -1.29% 101.03 99.62m 13,160
10/29/19 102.53 103.34 102.22 102.35 969.75k -0.18 -0.18% 102.35 99.53m 12,058
10/28/19 102.44 103.00 101.66 102.53 1.22m 1.00 0.98% 102.53 124.75m 12,968
10/25/19 100.32 102.22 100.32 101.53 957.64k 1.18 1.18% 101.53 97.34m 11,749
10/24/19 100.49 100.99 99.44 100.35 977.14k 0.19 0.19% 100.35 97.78m 12,251
10/23/19 99.00 100.16 96.39 100.16 1.84m 2.65 2.72% 100.16 182.58m 22,444
10/22/19 96.83 98.455 96.683 97.51 1.11m 0.66 0.68% 97.51 108.14m 13,664
10/21/19 95.81 97.14 95.80 96.85 1.13m 2.17 2.29% 96.85 109.58m 13,203
10/18/19 93.96 94.94 93.46 94.68 1.41m 0.91 0.97% 94.68 133.1m 10,532
10/17/19 94.05 94.35 93.29 93.77 885.74k 0.55 0.59% 93.77 83.07m 9,798
10/16/19 93.86 94.66 92.89 93.22 788.4k -0.40 -0.43% 93.22 73.82m 10,026
10/15/19 92.50 94.10 91.81 93.62 684.54k 1.56 1.69% 93.62 64.01m 8,943