NORTHERN TR Historical Stock Price

Below is the stock price history for Northern Tr NTRS. Data is recorded each day for the historical open, high, low, close and volume. The Northern Tr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northern Tr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-05 106.35 106.64 105.38 105.77 68,172
2018-10-04 105.88 106.32 105.38 106.27 159,849
2018-10-03 104.35 105.40 104.10 104.89 79,241
2018-10-02 102.64 103.84 102.41 103.82 94,207
2018-10-01 104.07 104.26 102.79 103.47 93,553
2018-09-28 102.66 102.91 102.03 102.03 114,238
2018-09-27 103.24 103.85 102.95 102.96 71,951
2018-09-26 104.53 104.57 103.03 103.11 100,374
2018-09-25 105.46 105.46 104.73 104.99 80,219
2018-09-24 105.58 105.77 104.96 105.39 94,976
2018-09-21 106.91 107.32 106.22 106.22 152,405
2018-09-20 106.97 107.31 106.44 106.79 105,342
2018-09-19 104.81 105.60 104.62 105.21 256,291
2018-09-18 103.07 104.22 103.07 103.80 74,473
2018-09-17 104.23 104.23 102.44 102.92 120,212
2018-09-14 103.74 104.30 103.06 104.10 151,872
2018-09-13 105.35 105.86 102.47 102.85 229,756
2018-09-12 106.39 106.39 104.61 105.54 134,507
2018-09-11 106.37 107.13 105.86 106.37 86,287
2018-09-10 106.73 107.45 106.48 106.48 112,472
2018-09-07 106.27 106.33 105.63 106.01 51,610
2018-09-06 107.44 107.44 105.62 106.23 60,424
2018-09-05 108.62 109.14 106.92 106.92 93,406
2018-09-04 107.50 108.67 107.08 108.24 79,997
2018-08-31 106.96 107.59 106.70 107.40 69,220
2018-08-30 107.90 108.20 107.19 107.21 58,967
2018-08-29 109.02 109.02 107.97 108.46 49,887
2018-08-28 109.58 109.58 109.00 109.01 57,297
2018-08-27 108.15 109.68 108.15 109.17 67,475
2018-08-24 107.71 107.95 107.47 107.47 53,836

» More Northern Tr Stock Price History

To see other companies like Northern Tr (NTRS), view our stock market today for news, and other data.