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
2022-12-30 88.64 89.00 87.63 88.49 0.5M
2022-12-29 87.68 89.73 86.90 89.48 0.5M
2022-12-28 87.88 88.16 86.89 87.06 0.4M
2022-12-27 88.14 88.61 87.26 87.90 0.4M
2022-12-23 87.33 88.11 86.89 88.03 0.4M
2022-12-22 88.24 88.46 85.69 87.38 0.7M
2022-12-21 88.32 89.22 88.12 88.95 0.7M
2022-12-20 87.23 88.14 85.75 87.11 0.8M
2022-12-19 87.03 88.31 86.53 87.23 0.8M
2022-12-16 85.92 87.41 85.85 86.95 2.1M
2022-12-15 86.71 87.38 86.08 86.67 1.0M
2022-12-14 90.27 91.19 88.08 88.24 0.7M
2022-12-13 92.22 93.33 89.99 90.66 1.1M
2022-12-12 88.00 89.89 87.58 89.53 0.8M
2022-12-09 86.95 88.00 86.42 87.86 0.9M
2022-12-08 87.98 88.52 86.67 87.12 1.0M
2022-12-07 88.05 89.01 87.57 87.72 1.5M
2022-12-06 89.27 89.79 87.73 88.57 1.0M
2022-12-05 91.45 91.76 88.62 89.43 0.8M
2022-12-02 92.67 93.26 90.50 91.66 0.8M
2022-12-01 94.17 94.17 92.20 93.63 1.6M
2022-11-30 91.57 93.34 88.55 93.11 1.7M
2022-11-29 91.30 91.77 90.39 91.76 0.6M
2022-11-28 93.26 93.79 91.13 91.20 0.8M
2022-11-25 94.37 94.52 93.68 94.36 0.2M
2022-11-23 93.70 94.35 93.50 93.83 0.5M
2022-11-22 93.17 94.16 93.17 93.74 0.6M
2022-11-21 92.00 92.90 91.49 92.81 0.7M
2022-11-18 92.28 92.41 90.86 92.32 0.8M
2022-11-17 89.58 90.92 88.63 90.89 1.0M
2022-11-16 91.54 91.75 90.49 91.00 0.6M
2022-11-15 91.94 92.87 90.11 91.99 0.9M
2022-11-14 93.42 93.72 90.60 90.61 0.9M
2022-11-11 90.77 95.05 90.39 94.03 1.5M
2022-11-10 86.66 90.64 86.66 90.40 0.9M
2022-11-09 85.30 86.14 83.79 84.00 0.4M
2022-11-08 85.12 86.38 84.60 85.91 0.6M
2022-11-07 85.10 85.33 83.87 85.24 0.7M
2022-11-04 82.65 84.52 82.65 84.47 0.7M
2022-11-03 82.85 83.05 81.73 82.01 0.9M
2022-11-02 84.76 87.45 84.27 84.38 1.2M
2022-11-01 84.94 85.14 84.15 84.72 1.0M
2022-10-31 83.90 84.91 83.28 84.35 1.1M
2022-10-28 82.73 84.80 82.63 84.68 0.8M
2022-10-27 82.92 84.09 82.66 82.75 1.0M
2022-10-26 82.36 83.03 81.25 82.16 1.2M
2022-10-25 79.50 82.34 79.39 82.02 0.9M
2022-10-24 80.00 80.95 79.60 79.98 1.0M
2022-10-21 76.79 79.83 76.15 79.67 1.6M
2022-10-20 78.47 80.14 77.11 77.21 2.1M
2022-10-19 78.14 85.11 77.50 79.59 4.2M
2022-10-18 88.74 89.34 85.49 87.61 2.0M
2022-10-17 86.24 87.93 86.20 86.92 1.3M
2022-10-14 87.75 88.75 83.90 84.06 1.6M
2022-10-13 82.04 87.83 81.89 87.23 1.0M
2022-10-12 83.80 85.14 83.17 83.74 0.8M
2022-10-11 84.94 85.60 83.75 84.08 0.7M
2022-10-10 86.86 87.06 85.13 85.33 0.6M
2022-10-07 87.94 87.94 85.04 85.95 0.9M
2022-10-06 90.07 90.41 88.63 88.66 0.7M
2022-10-05 89.79 90.88 89.61 90.41 0.7M
2022-10-04 88.65 91.02 88.65 90.99 1.1M
2022-10-03 86.71 88.60 85.39 88.22 1.1M
2022-09-30 86.70 87.88 85.36 85.56 1.0M
2022-09-29 86.22 86.76 85.12 86.27 0.8M
2022-09-28 85.89 87.93 85.58 87.43 1.1M
2022-09-27 87.24 87.59 84.07 85.58 1.1M
2022-09-26 87.88 88.33 86.19 86.80 1.5M
2022-09-23 88.89 89.24 87.12 88.47 0.9M
2022-09-22 91.76 91.76 89.18 89.49 0.9M
2022-09-21 94.09 94.55 91.17 91.18 0.7M
2022-09-20 94.66 94.66 92.83 93.59 0.7M
2022-09-19 92.32 95.55 92.19 95.41 0.9M
2022-09-16 95.21 95.65 92.12 93.13 2.0M
2022-09-15 95.02 96.49 94.72 95.46 1.0M
2022-09-14 95.13 95.88 93.60 94.67 0.9M
2022-09-13 96.97 97.22 94.81 94.95 1.3M
2022-09-12 99.93 100.74 97.64 98.49 1.9M
2022-09-09 99.30 100.20 99.03 99.10 1.3M
2022-09-08 95.10 98.96 94.58 98.89 1.3M
2022-09-07 94.14 96.76 94.01 96.51 1.1M
2022-09-06 93.69 94.17 92.49 93.92 0.9M
2022-09-02 95.75 96.31 92.84 93.38 0.8M
2022-09-01 94.53 95.34 93.06 94.71 0.9M
2022-08-31 96.40 96.56 94.96 95.09 1.6M
2022-08-30 95.67 96.02 94.54 95.46 1.0M
2022-08-29 94.72 95.88 94.04 95.31 0.8M
2022-08-26 99.70 99.70 95.36 95.40 0.8M
2022-08-25 98.78 99.60 98.18 99.00 0.5M
2022-08-24 98.14 98.69 97.44 98.15 0.6M
2022-08-23 98.17 99.25 98.05 98.14 0.5M
2022-08-22 99.33 99.33 97.99 98.44 0.8M
2022-08-19 101.96 102.10 100.14 100.56 0.7M
2022-08-18 102.41 102.82 101.34 102.70 0.6M
2022-08-17 102.55 103.08 102.00 102.49 1.2M
2022-08-16 103.37 104.57 103.28 103.78 0.8M
2022-08-15 103.62 104.05 102.55 103.72 0.5M
2022-08-12 103.46 104.11 102.82 104.05 0.8M
2022-08-11 102.68 103.74 102.41 102.76 0.5M
2022-08-10 100.57 102.32 99.11 102.02 0.7M
2022-08-09 99.73 99.73 98.20 98.98 0.5M
2022-08-08 100.50 100.80 99.20 99.25 0.4M
2022-08-05 99.29 100.40 98.95 99.86 0.5M
2022-08-04 100.10 101.32 99.58 99.85 1.0M
2022-08-03 99.49 100.17 98.55 99.83 1.0M
2022-08-02 98.59 98.82 97.19 98.46 0.8M
2022-08-01 99.24 99.44 97.65 98.75 0.7M
2022-07-29 97.74 99.92 97.74 99.78 0.9M
2022-07-28 97.14 98.06 95.73 97.97 0.7M
2022-07-27 95.78 97.28 95.42 96.96 0.7M
2022-07-26 97.04 97.48 94.91 95.31 0.7M
2022-07-25 98.47 98.47 96.96 97.54 0.6M
2022-07-22 97.97 98.38 96.40 97.40 0.7M
2022-07-21 96.37 97.81 95.47 97.51 1.2M
2022-07-20 99.05 99.05 95.39 97.18 2.3M
2022-07-19 99.11 101.45 99.03 101.22 1.2M
2022-07-18 99.69 100.94 97.26 97.82 0.8M
2022-07-15 95.86 100.03 95.48 99.28 1.6M
2022-07-14 93.90 94.70 92.94 94.52 0.8M
2022-07-13 95.44 95.87 93.99 95.60 0.8M
2022-07-12 95.11 97.95 94.23 96.26 1.2M
2022-07-11 96.04 96.19 94.62 95.11 0.9M
2022-07-08 98.01 98.05 96.22 96.61 0.7M
2022-07-07 96.86 98.15 96.81 97.31 1.1M
2022-07-06 96.32 96.92 94.75 95.82 0.7M
2022-07-05 95.77 96.66 94.50 96.61 0.8M
2022-07-01 95.77 98.03 95.32 97.72 0.8M
2022-06-30 96.34 97.74 95.47 96.48 1.0M
2022-06-29 98.44 100.15 97.94 98.74 0.9M
2022-06-28 98.72 100.63 98.02 98.26 0.7M
2022-06-27 97.74 98.09 96.21 98.04 1.0M
2022-06-24 94.84 97.46 94.63 97.12 1.4M
2022-06-23 94.39 94.44 91.74 93.82 0.9M
2022-06-22 93.16 94.89 92.93 93.36 0.9M
2022-06-21 93.76 94.52 92.87 93.93 0.8M
2022-06-17 91.80 93.15 91.16 91.68 1.7M
2022-06-16 91.28 91.73 89.68 91.46 1.6M
2022-06-15 95.03 96.06 91.91 93.28 2.6M
2022-06-14 99.22 99.95 92.56 93.60 2.9M
2022-06-13 99.09 100.02 97.87 98.43 1.0M
2022-06-10 104.81 105.01 101.27 101.43 0.8M
2022-06-09 108.56 109.31 106.33 106.35 0.5M
2022-06-08 110.85 111.24 109.07 109.31 0.5M
2022-06-07 110.00 112.02 109.07 111.83 0.8M
2022-06-06 111.08 112.54 110.18 110.25 0.4M
2022-06-03 110.99 111.27 109.93 110.03 0.5M
2022-06-02 109.41 111.94 108.21 111.89 0.6M
2022-06-01 111.83 112.12 107.90 108.76 0.8M
2022-05-31 112.20 113.16 110.52 111.75 1.2M
2022-05-27 110.02 112.70 110.02 112.60 0.5M
2022-05-26 108.13 110.18 108.08 109.74 0.6M
2022-05-25 106.28 107.93 105.82 107.56 0.5M
2022-05-24 105.87 106.29 103.38 106.15 0.6M
2022-05-23 105.53 107.23 104.77 106.18 0.7M
2022-05-20 102.69 103.64 100.95 103.47 0.7M
2022-05-19 100.94 102.88 100.94 102.00 0.8M
2022-05-18 105.29 105.83 102.36 102.82 0.7M
2022-05-17 105.15 106.08 104.24 105.71 0.6M
2022-05-16 104.09 105.00 101.95 103.38 0.6M
2022-05-13 103.62 105.17 103.25 104.15 0.6M
2022-05-12 101.26 103.39 100.05 102.57 0.7M
2022-05-11 104.08 105.81 101.68 101.89 0.6M
2022-05-10 105.71 106.26 101.95 103.75 0.8M
2022-05-09 104.52 106.01 103.52 104.75 0.9M
2022-05-06 106.52 106.52 103.65 105.35 0.7M
2022-05-05 108.08 108.08 105.41 106.65 0.9M
2022-05-04 105.51 109.49 104.60 108.87 0.7M
2022-05-03 105.04 106.82 104.52 105.41 0.6M
2022-05-02 103.97 105.11 102.28 104.45 0.8M
2022-04-29 107.01 107.77 102.83 103.05 0.8M
2022-04-28 108.61 108.88 106.06 107.33 0.8M
2022-04-27 108.41 109.00 107.11 107.76 0.9M
2022-04-26 105.76 110.67 104.57 107.93 1.3M
2022-04-25 105.55 105.88 102.85 105.76 1.6M
2022-04-22 110.50 110.66 106.03 106.19 1.2M
2022-04-21 114.43 114.86 110.01 110.34 0.8M
2022-04-20 112.76 114.26 112.52 113.17 0.8M
2022-04-19 110.82 112.23 109.55 111.69 0.7M
2022-04-18 110.53 111.53 109.67 110.40 1.0M
2022-04-14 114.56 115.36 110.82 110.89 1.0M
2022-04-13 112.65 113.91 111.93 113.81 0.5M
2022-04-12 114.73 116.58 113.12 113.50 0.6M
2022-04-11 114.93 116.50 114.07 114.77 0.6M
2022-04-08 114.39 115.69 113.66 115.03 0.5M
2022-04-07 113.02 114.77 110.53 113.79 0.8M
2022-04-06 114.88 114.89 112.87 113.47 0.7M
2022-04-05 115.30 116.71 114.94 115.53 0.7M
2022-04-04 115.13 116.22 113.89 115.41 0.8M
2022-04-01 117.88 118.23 115.04 115.55 0.7M
2022-03-31 120.30 120.96 116.11 116.45 1.1M
2022-03-30 121.16 121.25 119.30 120.75 0.9M
2022-03-29 120.00 120.79 118.92 119.95 0.5M
2022-03-28 118.79 118.80 116.64 118.19 1.1M
2022-03-25 116.91 119.29 116.48 119.23 0.7M
2022-03-24 116.23 117.21 115.14 116.59 0.7M
2022-03-23 115.57 117.05 115.04 115.54 0.7M
2022-03-22 115.36 117.84 115.36 117.22 0.7M
2022-03-21 115.70 116.22 113.59 114.51 0.5M
2022-03-18 115.52 115.95 113.32 115.21 1.6M
2022-03-17 113.21 115.78 112.46 115.68 0.7M
2022-03-16 113.11 116.33 113.01 116.01 1.1M
2022-03-15 110.13 111.55 109.67 111.24 1.0M
2022-03-14 107.15 111.39 107.12 109.88 1.6M
2022-03-11 107.30 108.84 104.98 105.14 1.1M
2022-03-10 105.93 106.93 103.60 105.70 1.0M
2022-03-09 108.65 110.38 107.82 108.03 1.1M
2022-03-08 105.46 108.13 102.39 104.92 1.0M
2022-03-07 106.61 107.05 103.89 104.09 1.3M
2022-03-04 107.61 108.00 105.45 107.47 1.4M
2022-03-03 110.64 111.72 108.85 110.43 0.7M
2022-03-02 107.84 112.06 107.25 110.21 1.3M
2022-03-01 113.67 113.78 104.50 106.30 1.8M
2022-02-28 114.17 115.98 112.17 113.90 1.3M
2022-02-25 114.11 117.91 113.71 117.78 0.9M
2022-02-24 109.25 113.64 108.14 112.96 1.3M
2022-02-23 118.50 118.84 113.17 113.64 0.8M
2022-02-22 118.02 119.50 116.27 117.41 0.9M
2022-02-18 118.01 119.67 117.50 118.52 1.0M
2022-02-17 125.45 125.45 118.05 118.45 1.0M
2022-02-16 124.94 127.10 124.25 126.28 0.9M
2022-02-15 122.98 125.57 122.69 125.28 0.8M
2022-02-14 123.55 124.39 120.27 121.51 1.0M
2022-02-11 124.44 126.71 122.49 123.11 1.2M
2022-02-10 125.42 127.90 124.52 125.20 1.0M
2022-02-09 125.71 126.29 123.43 126.05 0.6M
2022-02-08 123.33 125.69 123.33 125.18 1.0M
2022-02-07 121.90 123.28 120.93 122.64 0.8M
2022-02-04 119.68 122.50 119.19 121.58 0.9M
2022-02-03 119.97 121.12 118.85 119.60 0.9M
2022-02-02 118.78 120.69 117.87 120.33 0.9M
2022-02-01 116.71 119.17 115.31 119.01 1.0M
2022-01-31 115.23 117.01 114.08 116.64 1.1M
2022-01-28 114.27 115.76 112.70 115.64 0.6M
2022-01-27 116.74 118.67 113.79 114.74 1.1M
2022-01-26 116.31 118.43 113.78 115.22 1.4M
2022-01-25 114.59 116.66 112.35 115.40 1.2M
2022-01-24 111.43 116.73 110.00 116.32 1.5M
2022-01-21 118.97 119.20 112.90 113.93 1.7M
2022-01-20 125.53 127.79 119.21 120.02 2.2M
2022-01-19 132.68 132.68 125.73 125.84 1.5M
2022-01-18 132.96 133.34 130.97 132.24 1.0M
2022-01-14 131.90 133.72 130.68 133.62 1.1M
2022-01-13 133.01 135.15 132.91 133.23 0.9M
2022-01-12 131.89 133.14 131.11 132.75 1.0M
2022-01-11 130.37 132.20 128.67 131.61 1.0M
2022-01-10 130.00 130.25 127.58 129.25 1.0M
2022-01-07 125.93 130.22 125.87 129.66 1.1M
2022-01-06 126.67 127.63 124.24 125.98 0.6M
2022-01-05 127.00 127.63 124.18 124.43 0.8M
2022-01-04 122.19 126.39 122.19 125.28 0.9M
2022-01-03 120.69 121.24 119.64 120.70 0.6M