Historical Data for Northern Trust Corporation (NTRS)

$ 73.98   -1.37 (-1.82%) Volume: 1.58m 4:00 PM EDT Mar 27, 2020
After Hours:  $ 73.98 0.00 (0.00%) Volume: 90.94k 4:11 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 72.71 75.45 71.82 73.98 1.58m -1.37 -1.82% 73.98 116.32m 16,678
03/26/20 73.57 75.90 72.56 75.35 1.59m 2.49 3.42% 75.35 118.61m 19,009
03/25/20 70.43 75.78 67.66 72.86 1.83m 3.00 4.29% 72.86 132.67m 21,733
03/24/20 66.16 70.25 66.14 69.86 1.94m 6.75 10.70% 69.86 132.85m 22,676
03/23/20 65.17 65.29 60.67 63.11 2.31m -1.45 -2.25% 63.11 145.7m 24,500
03/20/20 67.56 69.38 64.00 64.56 2.42m -2.85 -4.23% 64.56 159.61m 21,876
03/19/20 65.13 72.01 62.8601 67.41 2.59m 1.23 1.86% 67.41 175.88m 28,378
03/18/20 64.43 69.81 63.2766 66.18 2.95m -2.37 -3.46% 66.18 197.53m 34,407
03/17/20 64.36 68.74 61.5101 68.55 3.57m 6.33 10.17% 68.55 234.53m 35,007
03/16/20 64.09 70.70 61.74 62.22 2.89m -13.83 -18.19% 62.22 188.36m 33,727
03/13/20 67.66 76.35 66.34 76.05 3.53m 13.01 20.64% 76.05 252.35m 40,665
03/12/20 65.11 69.40 63.02 63.04 3.49m -7.73 -10.92% 63.04 226.17m 39,333
03/11/20 71.90 73.62 69.925 71.47 2.48m -2.8617 -3.89% 70.77 177.19m 29,258
03/10/20 74.31 75.47 70.85 74.36 2.59m 3.4954 4.98% 73.6317 189.69m 32,038
03/09/20 70.95 73.02 69.21 70.83 3.28m -6.7433 -8.77% 70.1363 234.54m 38,195
03/06/20 78.39 79.50 76.34 77.64 2.61m -3.2182 -4.02% 76.8796 203.76m 31,481
03/05/20 81.29 81.84 79.795 80.89 2.64m -4.1193 -4.89% 80.0978 213.08m 30,320
03/04/20 84.73 85.78 81.93 85.05 1.84m 1.5942 1.93% 84.217 154.25m 20,449
03/03/20 88.2044 89.57 81.75 83.44 2.85m -5.0005 -5.71% 82.6228 241.09m 38,322
03/02/20 87.74 88.55 84.70 88.49 3.15m 0.72285 0.83% 87.6233 272.49m 39,590