Get the Stockscreener App
83.20
0.37%
-0.355
Overview
News
Price History
Option Chain
Why NTRS Down?
Discussions
Forecast
Stock Split
Dividend History
Northern Trust Corp. Stock (NTRS) Price History
The historical daily chart and data for Northern Trust Corp. stock (NTRS), adjusted for splits and dividends, show that the latest closing stock price as of April 30, 2024, is $83.20.
- Northern Trust Corp. all-time high stock price is $135.15, occurred on January 13, 2022.
- The lowest Northern Trust Corp. stock price recorded was $54.38 on February 11, 2016. Since then, Northern Trust Corp.'s stock price has risen over 53.01% to $83.20 now.
- The 52-week high stock price for NTRS is $89.25, representing a 7.27% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for NTRS is $62.44, indicating a -24.96% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Northern Trust Corp. (NTRS) stock in the beginning of 2023 was $120.71. The stock closed the year at $88.49, a loss of over -26.69% for the year.
The table below shows more information about NTRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $83.80 | $82.87 | $0.93 | 219,266.0 | -0.43% |
| Apr 29, 2024 | $84.31 | $83.16 | $1.15 | 943,950.0 | +0.22% |
| Apr 26, 2024 | $84.33 | $83.05 | $1.28 | 1,063,491.0 | -0.07% |
| Apr 25, 2024 | $84.16 | $82.75 | $1.41 | 1,577,230.0 | -1.02% |
| Apr 24, 2024 | $84.59 | $83.65 | $0.94 | 1,316,671.0 | +0.14% |
| Apr 23, 2024 | $85.03 | $83.29 | $1.73 | 1,536,625.0 | +0.77% |
| Apr 22, 2024 | $84.19 | $81.65 | $2.53 | 1,778,170.0 | +2.57% |
| Apr 19, 2024 | $82.36 | $81.27 | $1.09 | 1,971,784.0 | +0.05% |
| Apr 18, 2024 | $82.08 | $80.82 | $1.26 | 1,392,123.0 | +0.22% |
| Apr 17, 2024 | $82.26 | $80.50 | $1.76 | 1,449,988.0 | +2.10% |
| Apr 16, 2024 | $84.31 | $79.32 | $4.99 | 3,062,074.0 | -4.96% |
| Apr 15, 2024 | $85.21 | $83.46 | $1.75 | 1,524,678.0 | -0.14% |
| Apr 12, 2024 | $85.32 | $83.55 | $1.77 | 1,112,927.0 | -1.30% |
| Apr 11, 2024 | $85.71 | $84.16 | $1.55 | 893,253.0 | -0.56% |
| Apr 10, 2024 | $86.92 | $85.16 | $1.76 | 830,423.0 | -3.08% |
| Apr 09, 2024 | $88.73 | $87.17 | $1.57 | 762,556.0 | +0.10% |
| Apr 08, 2024 | $88.44 | $86.88 | $1.56 | 918,840.0 | +1.44% |
| Apr 05, 2024 | $86.98 | $85.50 | $1.48 | 1,257,557.0 | +0.24% |
| Apr 04, 2024 | $88.96 | $86.52 | $2.44 | 1,088,871.0 | -1.55% |
| Apr 03, 2024 | $88.37 | $87.17 | $1.20 | 1,638,070.0 | +0.41% |
| Apr 02, 2024 | $88.81 | $86.96 | $1.85 | 1,297,323.0 | -0.98% |
Northern Trust Corp. Stock (NTRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northern Trust Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Trust Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northern Trust Corp. Stock (NTRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $89.18 | $79.32 | $9.86 | 28,345,317.0 | -6.43% |
| Mar, 2024 | $89.25 | $79.30 | $9.95 | 40,898,436.0 | +8.27% |
| Feb, 2024 | $82.90 | $76.67 | $6.23 | 23,931,083.0 | +3.13% |
| Jan, 2024 | $86.77 | $79.46 | $7.31 | 29,740,972.0 | -5.62% |
Northern Trust Corp. Stock (NTRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $86.92 | $78.69 | $8.23 | 25,756,691.0 | +6.47% |
| Nov, 2023 | $79.82 | $65.75 | $14.07 | 26,192,062.0 | +20.24% |
| Oct, 2023 | $70.84 | $62.44 | $8.41 | 40,356,029.0 | -5.14% |
| Sep, 2023 | $78.14 | $67.83 | $10.31 | 24,324,956.0 | -8.66% |
| Aug, 2023 | $81.58 | $74.13 | $7.45 | 20,152,119.0 | -5.05% |
| Jul, 2023 | $82.44 | $70.12 | $12.32 | 37,131,282.0 | +8.07% |
| Jun, 2023 | $76.42 | $70.80 | $5.62 | 29,062,436.0 | +3.09% |
| May, 2023 | $78.57 | $69.54 | $9.03 | 26,104,970.0 | -7.98% |
| Apr, 2023 | $90.59 | $75.97 | $14.62 | 25,641,984.0 | -11.31% |
| Mar, 2023 | $95.82 | $80.62 | $15.20 | 32,467,000.0 | -7.49% |
| Feb, 2023 | $99.87 | $92.32 | $7.55 | 17,290,147.0 | -1.75% |
| Jan, 2023 | $100.2 | $88.50 | $11.75 | 25,379,931.0 | +9.58% |
Northern Trust Corp. Stock (NTRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $94.17 | $85.69 | $8.48 | 18,327,842.0 | -4.96% |
| Nov, 2022 | $95.05 | $81.73 | $13.32 | 17,166,264.0 | +10.39% |
| Oct, 2022 | $91.02 | $76.15 | $14.87 | 26,321,936.0 | -1.41% |
| Sep, 2022 | $100.7 | $84.07 | $16.67 | 23,012,000.0 | -10.02% |
| Aug, 2022 | $104.6 | $94.04 | $10.53 | 17,239,772.0 | -4.70% |
| Jul, 2022 | $101.5 | $92.94 | $8.51 | 18,455,587.0 | +3.42% |
| Jun, 2022 | $112.5 | $89.68 | $22.86 | 22,123,620.0 | -13.66% |
| May, 2022 | $113.2 | $100.0 | $13.11 | 14,770,701.0 | +8.44% |
| Apr, 2022 | $118.2 | $102.8 | $15.39 | 16,848,779.0 | -11.51% |
| Mar, 2022 | $121.2 | $102.4 | $18.86 | 23,708,343.0 | +2.24% |
| Feb, 2022 | $127.9 | $108.1 | $19.75 | 18,166,940.0 | -2.35% |
| Jan, 2022 | $135.2 | $110.0 | $25.15 | 22,093,867.0 | -2.48% |
1.19%
Cap:
|
Volume (24h):