Northern Trust

NTRS
🏛️ usa →
133.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 118.93 119.99 118.63 119.61 0.4M
2021-12-30 120.22 121.15 119.20 119.41 0.2M
2021-12-29 120.45 120.81 119.67 120.02 0.3M
2021-12-28 120.61 121.44 119.89 120.05 0.4M
2021-12-27 118.27 120.64 117.58 120.58 0.4M
2021-12-23 118.53 120.00 118.05 118.21 0.5M
2021-12-22 117.70 118.73 117.09 117.78 0.4M
2021-12-21 115.93 118.52 115.93 117.79 0.5M
2021-12-20 115.17 115.30 112.50 114.49 0.8M
2021-12-17 118.87 118.98 115.93 117.23 1.4M
2021-12-16 118.88 120.16 117.64 119.00 0.9M
2021-12-15 117.74 117.90 115.64 117.50 0.6M
2021-12-14 117.07 118.85 115.50 117.49 0.7M
2021-12-13 118.25 118.25 115.76 117.07 0.5M
2021-12-10 119.75 119.99 117.34 118.35 0.4M
2021-12-09 117.78 119.57 117.27 118.93 0.5M
2021-12-08 120.88 121.10 118.44 119.12 0.6M
2021-12-07 119.37 120.83 118.63 120.17 0.5M
2021-12-06 118.63 119.90 117.65 118.54 0.7M
2021-12-03 119.28 119.39 115.37 116.66 0.6M
2021-12-02 114.99 118.93 114.44 118.68 0.9M
2021-12-01 117.94 119.72 114.05 114.14 0.8M
2021-11-30 118.52 118.53 115.05 115.70 1.5M
2021-11-29 120.97 121.13 118.97 119.94 0.6M
2021-11-26 119.57 119.97 117.64 118.89 0.4M
2021-11-24 124.36 124.99 123.93 124.34 0.4M
2021-11-23 123.50 124.80 123.12 124.64 0.4M
2021-11-22 122.34 124.17 121.20 123.19 0.7M
2021-11-19 119.98 121.07 118.16 120.61 0.6M
2021-11-18 123.32 123.79 121.33 121.40 0.5M
2021-11-17 124.10 124.10 122.24 122.90 0.4M
2021-11-16 125.14 125.86 124.41 124.51 0.5M
2021-11-15 125.35 126.53 124.83 125.22 0.6M
2021-11-12 124.80 125.41 123.90 125.30 0.5M
2021-11-11 124.36 125.55 122.79 124.58 0.5M
2021-11-10 122.02 124.22 121.01 123.45 0.6M
2021-11-09 122.79 122.86 121.27 121.89 0.6M
2021-11-08 123.82 124.70 122.63 123.34 0.8M
2021-11-05 123.49 124.77 122.98 123.57 0.7M
2021-11-04 124.42 124.42 120.95 122.58 0.7M
2021-11-03 123.57 125.12 122.97 124.75 0.6M
2021-11-02 123.73 124.89 123.20 123.86 0.8M
2021-11-01 123.90 124.58 123.35 123.73 0.5M
2021-10-29 122.50 123.92 122.43 123.04 0.7M
2021-10-28 121.07 122.77 121.07 122.74 0.8M
2021-10-27 122.42 123.44 120.99 121.07 0.7M
2021-10-26 123.39 124.23 122.65 123.21 0.8M
2021-10-25 125.43 126.21 123.06 123.39 0.6M
2021-10-22 125.59 126.67 124.73 125.32 0.7M
2021-10-21 126.30 126.73 124.84 125.23 1.0M
2021-10-20 124.00 125.66 121.15 125.51 1.6M
2021-10-19 120.91 121.41 119.14 121.41 0.9M
2021-10-18 120.65 123.18 119.97 121.00 1.1M
2021-10-15 120.89 121.36 119.79 120.86 1.0M
2021-10-14 116.51 120.14 116.26 120.04 1.3M
2021-10-13 115.60 116.00 113.47 115.86 0.7M
2021-10-12 115.74 117.30 115.25 115.60 0.9M
2021-10-11 116.17 117.12 115.60 115.78 0.7M
2021-10-08 113.89 116.56 113.47 115.45 0.6M
2021-10-07 112.75 113.74 112.05 112.95 0.9M
2021-10-06 109.97 111.34 108.57 111.23 0.5M
2021-10-05 108.56 111.60 108.07 110.93 0.7M
2021-10-04 107.35 110.91 107.35 108.05 0.8M
2021-10-01 108.44 110.05 106.57 109.23 1.1M
2021-09-30 110.69 110.98 107.75 107.81 0.6M
2021-09-29 111.43 111.43 110.17 110.29 0.6M
2021-09-28 112.59 114.59 110.73 111.10 0.7M
2021-09-27 109.71 113.07 109.71 112.55 0.7M
2021-09-24 109.09 110.66 109.09 109.33 0.7M
2021-09-23 107.88 110.20 107.54 109.38 0.6M
2021-09-22 105.80 107.56 105.48 106.43 0.7M
2021-09-21 106.27 106.76 104.35 104.51 0.7M
2021-09-20 105.88 106.82 104.25 105.87 1.0M
2021-09-17 107.83 110.16 107.26 108.20 1.3M
2021-09-16 111.76 112.21 108.94 109.55 0.7M
2021-09-15 111.08 111.69 110.05 110.72 1.0M
2021-09-14 114.45 114.45 109.23 110.13 1.1M
2021-09-13 113.56 115.18 112.80 113.73 1.0M
2021-09-10 115.01 115.01 111.95 112.55 0.8M
2021-09-09 113.51 115.85 113.41 114.58 0.5M
2021-09-08 114.99 116.48 114.19 114.61 0.6M
2021-09-07 117.51 117.51 115.37 115.43 0.6M
2021-09-03 117.82 118.10 116.96 117.35 0.5M
2021-09-02 117.36 117.95 116.79 117.90 0.6M
2021-09-01 118.28 118.68 116.15 116.92 0.7M
2021-08-31 118.05 118.78 117.61 118.52 0.7M
2021-08-30 121.39 121.74 118.04 118.06 0.5M
2021-08-27 118.84 121.10 118.84 121.03 0.8M
2021-08-26 119.49 120.00 118.76 118.78 0.5M
2021-08-25 117.38 119.98 116.97 119.41 0.5M
2021-08-24 116.55 117.57 116.51 117.00 0.5M
2021-08-23 114.94 116.86 114.37 116.28 0.5M
2021-08-20 113.80 114.71 113.23 114.60 0.5M
2021-08-19 113.18 114.78 112.64 113.63 0.6M
2021-08-18 114.35 116.53 114.04 114.41 0.6M
2021-08-17 115.37 116.13 114.00 115.06 0.5M
2021-08-16 115.54 116.54 114.57 116.31 0.4M
2021-08-13 117.87 117.87 116.14 116.37 0.4M
2021-08-12 117.91 117.93 116.75 117.50 0.6M
2021-08-11 116.18 117.53 115.14 117.29 1.0M
2021-08-10 115.00 116.09 114.26 115.67 1.0M
2021-08-09 114.80 115.73 113.92 114.96 0.7M
2021-08-06 113.30 115.82 113.26 115.37 0.6M
2021-08-05 111.48 112.30 111.41 112.23 0.6M
2021-08-04 112.00 112.09 111.07 111.19 0.5M
2021-08-03 112.47 112.81 109.95 112.67 0.9M
2021-08-02 113.78 115.59 111.88 111.94 0.6M
2021-07-30 113.09 113.56 112.43 112.85 0.7M
2021-07-29 112.62 114.50 111.74 113.61 0.5M
2021-07-28 112.95 112.98 111.16 111.84 0.6M
2021-07-27 111.51 113.49 110.33 112.22 0.8M
2021-07-26 111.31 112.72 111.31 112.50 0.5M
2021-07-23 111.78 112.20 110.37 111.49 0.6M
2021-07-22 112.49 113.53 110.23 110.83 0.6M
2021-07-21 113.24 114.68 111.92 113.60 0.8M
2021-07-20 108.27 112.88 107.67 111.80 1.0M
2021-07-19 110.95 111.03 107.24 107.96 1.0M
2021-07-16 114.10 114.21 112.56 113.15 0.7M
2021-07-15 112.56 114.91 111.96 113.87 0.9M
2021-07-14 114.99 115.80 112.58 113.32 0.9M
2021-07-13 116.02 116.24 114.50 114.80 0.4M
2021-07-12 115.03 116.85 114.20 116.30 0.5M
2021-07-09 113.30 115.94 113.25 115.55 0.8M
2021-07-08 112.29 112.53 110.56 111.58 0.8M
2021-07-07 113.91 114.39 112.26 114.04 0.6M
2021-07-06 116.52 116.73 113.59 114.37 0.9M
2021-07-02 116.50 116.91 115.44 116.73 0.5M
2021-07-01 116.06 116.68 115.57 116.32 0.4M
2021-06-30 114.77 115.80 114.29 115.62 0.6M
2021-06-29 115.30 116.41 114.34 114.93 0.5M
2021-06-28 115.92 115.99 113.91 114.60 0.9M
2021-06-25 114.77 117.06 114.29 116.27 1.3M
2021-06-24 112.39 114.67 112.21 114.32 0.7M
2021-06-23 112.56 112.81 111.90 112.25 0.5M
2021-06-22 112.96 112.96 111.21 112.05 0.8M
2021-06-21 110.65 113.25 110.03 113.16 0.7M
2021-06-18 111.02 111.20 109.00 109.28 1.9M
2021-06-17 118.46 119.36 111.81 112.53 1.6M
2021-06-16 117.72 122.20 114.65 118.99 2.1M
2021-06-15 116.47 118.61 116.08 118.18 0.6M
2021-06-14 117.33 117.76 115.84 116.47 0.8M
2021-06-11 117.68 118.53 117.23 117.59 0.7M
2021-06-10 119.39 119.52 117.00 117.12 0.8M
2021-06-09 118.80 119.15 118.10 118.62 0.6M
2021-06-08 118.33 120.33 117.57 119.97 0.8M
2021-06-07 121.00 121.01 118.60 118.93 0.8M
2021-06-04 120.67 120.87 119.28 120.39 1.2M
2021-06-03 120.19 121.81 119.99 120.82 0.8M
2021-06-02 121.20 121.69 119.70 120.47 0.9M
2021-06-01 122.82 123.10 121.21 121.50 0.7M
2021-05-28 121.74 122.30 120.38 121.19 0.8M
2021-05-27 122.04 123.02 121.01 121.46 1.0M
2021-05-26 121.28 121.45 119.39 120.95 0.5M
2021-05-25 120.61 122.44 119.93 120.27 0.8M
2021-05-24 120.37 120.93 119.51 120.66 0.5M
2021-05-21 118.14 120.86 118.14 119.88 0.8M
2021-05-20 116.87 118.96 116.65 118.16 0.6M
2021-05-19 115.74 117.47 115.28 117.34 0.7M
2021-05-18 120.29 120.84 117.33 117.38 1.1M
2021-05-17 120.07 121.01 118.84 120.62 0.6M
2021-05-14 119.72 121.00 119.27 120.17 0.8M
2021-05-13 116.04 119.64 116.04 119.06 0.6M
2021-05-12 118.11 120.31 116.02 116.35 0.7M
2021-05-11 119.65 121.46 118.12 118.40 0.6M
2021-05-10 120.03 121.67 119.56 120.18 0.6M
2021-05-07 114.01 119.47 114.01 119.28 0.7M
2021-05-06 118.19 118.88 115.81 118.80 0.7M
2021-05-05 116.15 118.00 114.55 117.42 0.8M
2021-05-04 114.74 115.76 113.42 115.32 1.1M
2021-05-03 114.59 115.39 112.90 114.79 0.8M
2021-04-30 113.94 114.27 113.23 113.80 0.9M
2021-04-29 111.47 114.57 111.10 114.41 0.9M
2021-04-28 111.78 112.41 111.07 111.84 0.6M
2021-04-27 108.67 111.38 108.52 111.18 0.8M
2021-04-26 109.74 111.20 108.95 109.16 0.5M
2021-04-23 106.59 109.97 106.38 109.53 0.9M
2021-04-22 106.51 107.61 105.59 106.76 1.1M
2021-04-21 106.49 107.58 105.05 106.74 1.0M
2021-04-20 106.37 109.49 105.30 107.37 1.6M
2021-04-19 107.02 107.19 105.22 106.23 1.4M
2021-04-16 109.44 109.47 106.09 106.91 1.5M
2021-04-15 109.91 109.91 108.11 108.53 1.1M
2021-04-14 108.65 110.40 108.38 110.09 0.8M
2021-04-13 109.25 109.48 108.10 108.76 0.8M
2021-04-12 108.08 110.00 108.08 109.96 0.7M
2021-04-09 107.55 109.16 106.86 108.72 0.9M
2021-04-08 106.28 106.83 105.54 106.51 0.6M
2021-04-07 106.49 107.11 105.73 106.83 0.6M
2021-04-06 106.33 106.91 105.00 105.71 0.6M
2021-04-05 106.58 107.55 105.76 106.87 0.8M
2021-04-01 104.33 105.89 102.43 105.63 0.7M
2021-03-31 106.36 106.87 104.53 105.11 1.0M
2021-03-30 107.46 107.96 105.54 107.02 1.0M
2021-03-29 104.50 107.28 103.97 106.58 1.1M
2021-03-26 103.44 105.94 103.03 105.85 1.0M
2021-03-25 99.55 103.28 98.43 102.93 0.9M
2021-03-24 98.65 100.61 98.50 99.35 1.0M
2021-03-23 99.08 99.49 97.36 97.82 1.2M
2021-03-22 101.73 101.90 99.37 99.58 1.0M
2021-03-19 103.03 104.09 101.41 102.61 5.2M
2021-03-18 105.92 106.65 103.50 104.06 1.1M
2021-03-17 105.25 106.23 103.39 104.58 1.3M
2021-03-16 103.99 105.45 103.58 104.30 1.1M
2021-03-15 102.67 104.93 102.21 104.82 1.2M
2021-03-12 102.97 103.90 102.02 102.38 0.9M
2021-03-11 100.23 102.19 99.58 101.69 0.9M
2021-03-10 100.80 103.15 100.80 101.38 1.2M
2021-03-09 100.55 102.94 99.10 100.41 1.3M
2021-03-08 100.77 103.08 100.14 101.61 1.0M
2021-03-05 99.14 100.26 96.93 99.92 0.9M
2021-03-04 98.78 99.01 96.00 97.57 1.0M
2021-03-03 96.51 100.35 96.51 98.55 0.9M
2021-03-02 98.65 99.14 97.22 97.30 0.9M
2021-03-01 97.44 100.04 96.81 98.85 0.8M
2021-02-26 96.98 97.32 94.87 95.13 1.1M
2021-02-25 100.45 101.88 97.40 97.76 1.0M
2021-02-24 97.35 100.45 97.35 100.27 0.7M
2021-02-23 99.11 99.28 97.37 97.55 0.9M
2021-02-22 95.79 98.10 95.75 97.63 1.2M
2021-02-19 96.04 97.10 95.51 96.31 1.1M
2021-02-18 96.85 97.34 95.27 96.01 0.6M
2021-02-17 98.52 99.15 97.17 97.46 1.0M
2021-02-16 98.96 99.98 98.64 98.92 0.9M
2021-02-12 96.83 98.19 96.83 98.14 0.7M
2021-02-11 96.68 98.09 95.91 96.99 0.6M
2021-02-10 97.89 98.59 96.66 96.80 0.7M
2021-02-09 97.60 98.34 96.19 97.75 0.7M
2021-02-08 97.25 98.00 96.89 97.65 0.8M
2021-02-05 97.04 97.65 95.95 97.16 0.6M
2021-02-04 94.06 96.60 93.33 96.53 0.8M
2021-02-03 91.64 93.94 91.36 93.52 0.8M
2021-02-02 91.35 93.21 91.15 92.12 0.8M
2021-02-01 90.26 91.20 89.63 90.56 0.8M
2021-01-29 90.68 91.23 88.20 89.19 1.0M
2021-01-28 91.67 92.47 91.07 91.19 1.1M
2021-01-27 91.97 93.85 89.92 90.27 1.4M
2021-01-26 95.13 95.13 93.56 93.60 0.8M
2021-01-25 93.37 95.33 93.10 94.28 1.2M
2021-01-22 95.10 95.40 92.35 94.60 1.3M
2021-01-21 95.44 96.40 93.36 94.22 1.7M
2021-01-20 96.97 96.97 94.24 94.80 1.8M
2021-01-19 96.57 97.99 95.53 97.36 0.9M
2021-01-15 97.88 98.73 95.73 96.44 0.8M
2021-01-14 99.14 99.86 98.09 99.69 0.8M
2021-01-13 98.62 99.40 97.91 98.33 0.7M
2021-01-12 97.32 99.50 96.90 99.35 0.9M
2021-01-11 96.80 97.90 95.43 97.89 0.8M
2021-01-08 97.75 97.91 95.40 96.89 0.6M
2021-01-07 97.80 99.23 97.53 97.58 0.8M
2021-01-06 94.12 98.13 92.69 97.29 1.4M
2021-01-05 90.66 92.74 90.63 91.81 1.0M
2021-01-04 93.51 93.99 91.09 92.50 0.7M