Historical Data for Northern Trust Corporation (NTRS)

$ 77.67   0.73 (+0.95%) Volume: 833.93k 4:00 PM EDT 2-Jul-2020
After Hours:  $ 77.67 0.00 (0.00%) Volume: 7.06k 4:28 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 78.885 79.57 77.41 77.67 833.93k 0.73 0.95% 77.67 65.14m 12,380
07/01/20 78.86 79.32 76.63 76.94 895.99k -2.40 -3.02% 76.94 69.29m 13,473
06/30/20 76.39 79.69 76.09 79.34 1.47m 3.04 3.98% 79.34 115.63m 19,943
06/29/20 77.33 77.575 75.77 76.30 1.13m 0.10 0.13% 76.30 86.68m 16,020
06/26/20 77.17 77.40 75.11 76.20 1.97m -2.24 -2.86% 76.20 150.07m 22,269
06/25/20 76.97 78.72 76.37 78.44 1.44m 1.26 1.63% 78.44 112.31m 19,121
06/24/20 79.46 79.99 77.13 77.18 1.64m -3.92 -4.83% 77.18 128m 24,463
06/23/20 82.95 83.78 81.08 81.10 1.94m -0.65 -0.80% 81.10 158.19m 18,200
06/22/20 81.73 83.06 80.64 81.75 1.52m -0.91 -1.10% 81.75 124.43m 14,342
06/19/20 83.36 83.495 80.81 82.66 4.06m 0.04 0.05% 82.66 335.03m 22,480
06/18/20 82.38 84.05 82.24 82.62 1.67m -1.20 -1.43% 82.62 138.51m 17,358
06/17/20 84.60 85.385 83.65 83.82 1.77m -1.11 -1.31% 83.82 148.97m 14,526
06/16/20 86.75 86.795 83.53 84.93 1.14m 1.41 1.69% 84.93 96.77m 18,704
06/15/20 80.53 84.57 80.53 83.52 1.45m -0.09 -0.11% 83.52 120.11m 20,802
06/12/20 84.82 84.96 81.385 83.61 1.15m 1.56 1.90% 83.61 95.76m 16,456
06/11/20 84.39 85.39 81.85 82.05 1.61m -4.88 -5.61% 82.05 134.49m 23,245
06/10/20 90.99 91.11 87.54 87.63 1.32m -4.3252 -4.74% 86.93 117.79m 19,784
06/09/20 89.75 92.93 89.19 91.99 1.23m 0.82337 0.91% 91.2552 112.63m 18,524
06/08/20 92.25 92.72 89.86 91.16 1.78m 0.456326 0.51% 90.4318 162m 18,917
06/05/20 92.34 92.86 90.27 90.70 2.44m 2.6983 3.09% 89.9755 221.92m 22,891