Northern Trust Stock Price History (NASDAQ:NTRS)

Add to My Stocks
$87.2 $0.14 (0.16%) NTRS stock closing price Feb 17, 2017 (Closing)

View and download Northern Trust stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Northern Trust P/E ratio, and PS ratio. The Northern Trust stock price history chart shows that the stock price reached a high of 90.49 on 04 Jan, 2017, and a low of 34.01 on 04 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1786.6087.5985.9487.2091357120.333.86
2017-02-1688.6088.9987.0987.34113277920.363.87
2017-02-1587.8388.8486.5588.6695262320.673.92
2017-02-1486.3887.8786.1487.58125625920.423.88
2017-02-1385.7486.8785.7486.2872145320.113.82
2017-02-1085.8186.0485.2785.37113539619.903.78
2017-02-0984.2585.5883.7085.51128340519.933.78
2017-02-0883.7184.1683.2184.00106989419.583.72
2017-02-0784.7484.7884.0584.36113827219.663.73
2017-02-0684.1084.7883.9984.55130483219.713.74
2017-02-0383.8784.5983.6084.40110892819.673.74
2017-02-0282.6183.2781.9682.8279344919.313.67
2017-02-0183.7684.4383.0483.31125875319.423.69
2017-01-3182.8383.8782.5782.96133502719.343.67
2017-01-3083.3283.5981.9283.1589832219.383.68
2017-01-2784.0084.0183.1083.6884556219.513.70
2017-01-2684.2184.4183.1283.95122843919.573.72
2017-01-2584.1684.5382.8784.07154399419.603.72
2017-01-2483.0283.9782.3383.49124710419.463.69
2017-01-2383.0683.9182.4682.67121598119.273.66
2017-01-2083.8084.3482.7683.36175710919.433.69
2017-01-1984.1084.4583.3783.52187263219.473.70
2017-01-1883.5484.9082.4883.99343387220.143.77
2017-01-1789.6689.8288.0388.15155067821.143.95
2017-01-160.000.000.0090.190N/AN/A
2017-01-1390.1591.1489.9190.1986257321.634.04
2017-01-1289.6489.8888.4589.7968958421.534.03
2017-01-1189.2290.0488.8690.0296034421.594.04
2017-01-1089.2490.3888.5689.27105324521.414.00
2017-01-0989.4790.2188.7489.0383023821.353.99
2017-01-0690.4490.9389.5989.84120317421.544.03
2017-01-0590.3890.8589.0090.10126149021.614.04
2017-01-0489.9990.6888.8990.49133831421.704.06
2017-01-0390.3490.5088.9589.64144531521.504.02
2017-01-020.000.000.0089.050N/AN/A
2016-12-3089.0789.2588.3989.0577041721.363.99
2016-12-2989.2189.6087.8688.6377339021.253.97
2016-12-2890.3490.4989.0589.2166136821.394.00
2016-12-2789.5289.9888.4489.8439309221.544.03
2016-12-260.000.000.0089.530N/AN/A
2016-12-2389.6689.6688.8189.5343411321.474.01
2016-12-2290.2890.4289.2789.7086629121.514.02
2016-12-2189.6690.2789.0090.0887742421.604.04
2016-12-2089.3390.6988.9190.15120391621.624.04
2016-12-1988.5488.9787.4788.6787405521.263.97
2016-12-1690.3090.5088.3488.46230187521.213.97
2016-12-1588.9090.9688.4090.06180149521.604.04
2016-12-1488.3590.4087.5188.50241924521.223.97
2016-12-1388.7889.5788.0489.00205575821.343.99
2016-12-1289.4289.9688.0988.81144134621.303.98
2016-12-0989.3789.5088.7189.37183400421.434.01
2016-12-0888.8190.5388.3989.77184187821.534.02
2016-12-0786.3389.3986.3389.31302041421.424.00
2016-12-0685.5986.4085.0086.3899133420.723.87
2016-12-0585.0586.1984.9585.40157596620.483.83
2016-12-0284.9685.5583.7784.51171899720.273.79
2016-12-0182.5685.9781.6285.42283153520.483.83
2016-11-3081.7582.9081.3282.15147581419.703.68
2016-11-2980.8681.6880.8681.14118119419.463.64
2016-11-2881.5482.1280.4980.59132691419.333.61
2016-11-2582.2582.5081.7782.1547162119.703.68
2016-11-240.000.000.0082.020N/AN/A
2016-11-2382.2382.5981.0082.02119151419.673.68
2016-11-2282.1382.1381.2081.91103320919.643.67
2016-11-2181.7182.2881.0181.89115009819.643.67
2016-11-1881.6482.1581.3381.50130010519.543.65
2016-11-1781.1081.9780.9381.50147239219.543.65
2016-11-1681.9882.3480.5581.04159528119.433.63
2016-11-1582.2483.0980.6782.97231043919.903.72
2016-11-1480.6282.9180.2182.82362044819.863.71
2016-11-1178.1280.0178.0679.88226603919.163.58
2016-11-1077.4979.7876.8778.52310962418.833.52
2016-11-0974.9777.2874.3277.15238984418.503.46
2016-11-0873.8774.4573.1673.98115553117.743.32
2016-11-0773.5674.0072.9174.00153854817.753.32
2016-11-0472.5872.8871.9472.0895347817.293.23
2016-11-0372.3573.1672.1172.38106033617.363.24
2016-11-0272.4472.5071.6272.02106059717.273.23
2016-11-0172.8872.9372.1172.72151319517.443.26
2016-10-3172.7272.9172.3772.42117092317.373.25
2016-10-2872.7172.7971.7772.40139454317.363.25
2016-10-2771.9572.7771.3272.40191576617.363.25
2016-10-2670.1271.5969.9271.4692752517.143.20
2016-10-2570.9771.2870.2770.32112459316.863.15
2016-10-2471.4671.6570.9470.9888556517.023.18
2016-10-2170.2771.0270.0070.98165228517.023.18
2016-10-2071.1471.9870.8970.98104463717.023.18
2016-10-1969.9371.5969.4671.13169698317.563.25
2016-10-1871.2071.3670.8470.9581468017.523.24
Get more Data

Northern Trust Stock Chart

View NTRS PE ratio, PS ratio stocks charts and compare with peers.
NTRS Chart
Note: Compare Northern Trust stock price history with the index and industry peers.

Northern Trust Historical Prices: Past 5 years

Max Stock Price 90.49 Jan 04,2017
Min Stock Price 41.48 Jun 05,2012
Avg Stock Price 62.81

Northern Trust Historical PE ratio: Past 5 years

Max PE Ratio 23.14 Sep 18,2014
Min PE Ratio 13.66 Feb 11,2016
Avg PE Ratio 19.27

Northern Trust Historical PS ratio: Past 5 years

Max PS Ratio 4.06 Jan 04,2017
Min PS Ratio 2.59 Feb 11,2016
Avg PS Ratio 3.34

NTRS Industry Peers

Company Price Change (%)
Fifth Third Bancorp (FITB)27.540.06 (0.22%)
Keycorp (KEY)18.960.03 (0.16%)
Jp Morgan Chase (JPM)90.230.3 (0.33%)
Bank Of New York Mellon (BK)47.140.07 (0.15%)
Wintrust Financial (WTFC)75.340.26 (0.34%)
Associated Banc-corp (ASB)26.20.2 (0.76%)
Sei Investments (SEIC)50.490.19 (0.38%)

We provide Northern Trust historical quotes along with PE ratio and PS ratio for doing Northern Trust fundamental analysis. The price movement is easily depicted in the Northern Trust stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. NTRS saw an opening price of 86.6, and a closing price of 87.2 on 17 Feb, 2017. Looking at Northern Trust stock market history data, the P/S ratio was at a low of 1.84 on 20 Nov, 2008. .