The closing price for Northern Trust (NTRS) between October 15, 2024 and May 3, 2025 is $97.52, yesterday. It is up 4.3% in that time. The latest price is $97.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $96.30 | $98.13 | $95.88 | $97.52 | 1,332,242 |
May 01 2025 | $93.65 | $95.83 | $93.42 | $94.94 | 1,062,211 |
April 30 2025 | $92.62 | $94.26 | $91.74 | $93.98 | 1,219,797 |
April 29 2025 | $92.01 | $94.30 | $92.01 | $94.05 | 1,255,598 |
April 28 2025 | $91.92 | $93.05 | $91.77 | $92.51 | 1,058,412 |
April 25 2025 | $91.89 | $92.68 | $91.28 | $91.59 | 1,171,120 |
April 24 2025 | $90.94 | $92.70 | $90.05 | $92.40 | 1,171,821 |
April 23 2025 | $91.21 | $94.53 | $90.52 | $90.60 | 1,605,742 |
April 22 2025 | $92.55 | $92.55 | $88.25 | $89.36 | 2,609,839 |
April 21 2025 | $87.57 | $88.15 | $85.72 | $86.78 | 1,287,621 |
April 17 2025 | $87.79 | $89.53 | $86.94 | $88.30 | 1,464,195 |
April 16 2025 | $88.42 | $89.48 | $86.66 | $87.43 | 1,335,911 |
April 15 2025 | $90.36 | $91.16 | $89.19 | $89.27 | 1,536,755 |
April 14 2025 | $89.30 | $90.27 | $88.42 | $89.81 | 1,424,976 |
April 11 2025 | $87.00 | $89.08 | $85.54 | $88.29 | 2,003,304 |
April 10 2025 | $91.23 | $91.31 | $85.69 | $87.94 | 2,092,871 |
April 09 2025 | $83.24 | $93.88 | $83.02 | $93.27 | 2,084,721 |
April 08 2025 | $88.43 | $89.42 | $83.04 | $84.45 | 1,441,251 |
April 07 2025 | $82.64 | $88.57 | $81.62 | $85.50 | 2,077,817 |
April 04 2025 | $86.81 | $87.70 | $83.85 | $86.01 | 2,982,668 |
April 03 2025 | $93.54 | $94.22 | $90.44 | $90.58 | 2,009,204 |
April 02 2025 | $96.42 | $99.21 | $96.42 | $98.73 | 1,246,845 |
April 01 2025 | $98.19 | $98.79 | $96.94 | $97.95 | 1,275,479 |
March 31 2025 | $96.20 | $98.92 | $95.05 | $98.65 | 1,792,881 |
March 28 2025 | $100.66 | $100.79 | $97.13 | $97.15 | 1,524,352 |
Daily pricing data for Northern Trust dates back to 11/5/1984, and may be incomplete.
