Historical Data for Northern Trust Corporation (NTRS)

$ 73.88   -0.06 (-0.08%) Volume: 1.07m 4:00 PM EDT May 22, 2020
After Hours:  $ 73.88 0.00 (0.00%) Volume: 18.05k 4:01 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 74.21 74.21 72.91 73.88 1.07m -0.06 -0.08% 73.88 78.82m 17,030
05/21/20 74.06 74.91 73.62 73.94 1.08m -0.82 -1.10% 73.94 80.46m 12,848
05/20/20 74.10 75.28 73.47 74.76 1.05m 1.39 1.89% 74.76 78.79m 17,487
05/19/20 75.42 75.92 73.32 73.37 865.43k -2.57 -3.38% 73.37 64.43m 14,279
05/18/20 73.92 76.39 73.11 75.94 1.13m 4.81 6.76% 75.94 84.83m 15,961
05/15/20 71.03 71.96 70.35 71.13 890.05k -1.13 -1.56% 71.13 63.44m 12,759
05/14/20 69.00 72.34 67.43 72.26 1.18m 2.01 2.86% 72.26 84.02m 17,977
05/13/20 71.71 72.23 69.29 70.25 1.21m -2.60 -3.57% 70.25 85.22m 18,295
05/12/20 75.70 76.23 72.81 72.85 1.18m -1.92 -2.57% 72.85 87.33m 16,322
05/11/20 74.89 75.28 74.21 74.77 994.86k -1.22 -1.61% 74.77 74.47m 11,923
05/08/20 75.55 76.13 74.42 75.99 1.27m 2.05 2.77% 75.99 95.93m 13,840
05/07/20 73.82 75.96 73.15 73.94 1.05m 1.87 2.59% 73.94 78.36m 15,051
05/06/20 73.77 73.93 71.29 72.07 881.37k -1.00 -1.37% 72.07 63.74m 12,347
05/05/20 75.88 75.91 73.04 73.07 1.01m -1.89 -2.52% 73.07 74.7m 13,468
05/04/20 74.66 75.59 73.27 74.96 1.03m -0.51 -0.68% 74.96 76.91m 15,488
05/01/20 76.94 77.98 74.34 75.47 1.28m -3.69 -4.66% 75.47 96.62m 14,259
04/30/20 80.41 80.74 78.61 79.16 1.09m -2.88 -3.51% 79.16 86.44m 11,172
04/29/20 82.32 83.04 81.50 82.04 1.05m 1.91 2.38% 82.04 86.1m 14,001
04/28/20 81.83 82.79 80.05 80.13 927.08k 0.22 0.28% 80.13 75m 15,651
04/27/20 77.96 80.46 77.86 79.91 1.08m 2.52 3.26% 79.91 85.9m 14,680