Free Trial

Northern Trust (NTRS) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free NTRS Stock Alerts
$84.24
+1.34 (+1.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Northern Trust Stock Price Performance

5 Day
Performance
+1.12%
1 Month
Performance
+1.43%
3 Month
Performance
+1.91%
6 Month
Performance
+4.93%
Year-To-Date
Performance
-0.17%
1 Year
Performance
+15.33%
Receive NTRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Northern Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

NTRS Stock Chart for Saturday, June, 1, 2024

NTRS Chart by TradingView

Northern Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$82.90$84.24
+1.62%		$84.28$83.052.22 million shs$17.23 billion
05/30/2024$81.73$82.90
+1.43%		$83.30$81.771.93 million shs$16.96 billion
05/29/2024$82.08$81.73
-0.43%		$81.95$80.421.26 million shs$16.72 billion
05/28/2024$83.31$82.08
-1.48%		$83.46$81.411.23 million shs$16.79 billion
05/27/2024$83.31$83.31$83.61$82.96554,200 shs$17.04 billion
05/24/2024$82.86$83.31
+0.54%		$83.61$82.96554,217 shs$17.04 billion
05/23/2024$83.90$82.86
-1.24%		$83.92$82.49993,683 shs$16.95 billion
05/22/2024$84.60$83.90
-0.83%		$84.77$83.47913,121 shs$17.17 billion
05/21/2024$84.46$84.60
+0.17%		$84.73$84.01752,030 shs$17.31 billion
05/20/2024$85.51$84.46
-1.23%		$85.75$84.241.15 million shs$17.28 billion
05/17/2024$85.63$85.51
-0.14%		$86.06$84.671.30 million shs$17.49 billion
05/16/2024$86.45$85.63
-0.95%		$86.76$85.591.28 million shs$17.52 billion
05/15/2024$86.28$86.45
+0.20%		$87.28$85.991.04 million shs$17.69 billion
05/14/2024$85.89$86.28
+0.45%		$86.92$86.14840,185 shs$17.65 billion
05/13/2024$86.70$85.89
-0.93%		$87.29$85.74641,793 shs$17.57 billion
05/10/2024$86.78$86.70
-0.09%		$87.52$86.64798,652 shs$17.74 billion
05/09/2024$85.62$86.78
+1.35%		$86.83$85.29777,807 shs$17.75 billion
05/08/2024$84.66$85.62
+1.13%		$85.79$84.171.05 million shs$17.52 billion
05/07/2024$85.02$84.66
-0.42%		$85.74$84.64867,563 shs$17.32 billion
05/06/2024$84.62$85.02
+0.47%		$85.37$84.43859,278 shs$17.39 billion
05/03/2024$83.50$84.62
+1.34%		$84.79$84.03927,128 shs$17.31 billion
05/02/2024$83.05$83.50
+0.54%		$84.21$82.24814,950 shs$17.08 billion
05/01/2024$82.39$83.05
+0.80%		$84.16$82.001.06 million shs$16.99 billion
04/30/2024$83.56$82.39
-1.40%		$83.80$82.37963,439 shs$16.86 billion
04/29/2024$83.38$83.56
+0.22%		$84.31$83.18984,825 shs$17.10 billion
04/26/2024$83.44$83.38
-0.07%		$84.33$83.261.28 million shs$17.06 billion
04/25/2024$84.30$83.44
-1.02%		$84.16$82.751.60 million shs$17.02 billion
04/24/2024$84.18$84.30
+0.14%		$84.59$83.651.33 million shs$17.20 billion
04/23/2024$83.54$84.18
+0.77%		$85.03$83.291.55 million shs$17.17 billion
04/22/2024$81.45$83.54
+2.57%		$84.19$81.651.79 million shs$17.04 billion
04/19/2024$81.41$81.45
+0.05%		$82.36$81.271.99 million shs$16.62 billion
04/18/2024$81.23$81.41
+0.22%		$82.08$80.821.40 million shs$16.61 billion
04/17/2024$79.56$81.23
+2.10%		$82.26$80.501.51 million shs$16.57 billion
04/16/2024$83.71$79.56
-4.96%		$84.31$79.323.08 million shs$16.23 billion
04/15/2024$83.83$83.71
-0.14%		$85.21$83.461.55 million shs$17.08 billion
04/12/2024$84.93$83.83
-1.30%		$85.32$83.551.11 million shs$17.10 billion
04/11/2024$85.41$84.93
-0.56%		$85.71$84.17893,275 shs$17.33 billion
04/10/2024$88.12$85.41
-3.08%		$86.92$85.16830,782 shs$17.43 billion
04/09/2024$88.01$88.12
+0.12%		$88.74$87.17762,556 shs$17.98 billion
04/08/2024$86.78$88.01
+1.42%		$88.44$86.881.17 million shs$17.96 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$86.57$86.78
+0.24%		$86.99$85.501.26 million shs$17.70 billion
04/04/2024$87.93$86.57
-1.55%		$88.96$86.521.09 million shs$17.66 billion
04/03/2024$87.57$87.93
+0.41%		$88.37$87.171.49 million shs$17.94 billion
04/02/2024$88.44$87.57
-0.98%		$88.81$86.961.51 million shs$17.87 billion
04/01/2024$88.92$88.44
-0.54%		$89.18$87.88709,447 shs$18.04 billion
03/29/2024$88.92$88.92$89.25$87.751.09 million shs$18.14 billion
03/28/2024$87.75$88.92
+1.33%		$89.25$87.751.09 million shs$18.14 billion
03/27/2024$86.62$87.75
+1.30%		$88.35$86.811.16 million shs$17.90 billion
03/26/2024$85.85$86.62
+0.90%		$86.75$85.721.04 million shs$17.67 billion
03/25/2024$85.54$85.85
+0.36%		$86.31$85.53854,660 shs$17.52 billion
03/22/2024$86.50$85.54
-1.11%		$87.05$85.511.13 million shs$17.45 billion
03/21/2024$84.10$86.50
+2.85%		$86.64$84.481.13 million shs$17.65 billion
03/20/2024$82.24$84.10
+2.26%		$84.13$81.731.26 million shs$17.16 billion
03/19/2024$81.95$82.24
+0.35%		$82.87$81.791.32 million shs$16.78 billion
03/18/2024$81.46$81.95
+0.60%		$82.03$80.711.42 million shs$16.72 billion
03/15/2024$80.25$81.46
+1.51%		$82.34$79.7711.96 million shs$16.62 billion
03/14/2024$81.73$80.25
-1.81%		$81.58$79.301.60 million shs$16.37 billion
03/13/2024$80.92$81.73
+1.00%		$82.33$80.831.19 million shs$16.67 billion
03/12/2024$81.95$80.92
-1.26%		$82.39$80.73907,815 shs$16.51 billion
03/11/2024$81.81$81.95
+0.17%		$82.35$80.871.21 million shs$16.72 billion
03/08/2024$81.92$81.81
-0.13%		$82.69$81.561.23 million shs$16.76 billion
03/07/2024$81.28$81.92
+0.79%		$82.31$81.012.13 million shs$16.78 billion
03/06/2024$85.16$81.28
-4.56%		$83.49$79.504.53 million shs$16.65 billion
03/05/2024$84.55$85.16
+0.72%		$85.90$83.801.69 million shs$17.44 billion
03/04/2024$82.66$84.55
+2.29%		$86.16$84.172.64 million shs$17.32 billion
03/01/2024$82.13$82.66
+0.65%		$82.80$80.991.28 million shs$16.93 billion
02/29/2024$81.44$82.13
+0.85%		$82.90$81.761.77 million shs$17.00 billion

Related Companies:
This page (NASDAQ:NTRS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets