Northern Trust Stock Price History (NASDAQ:NTRS)

Add to My Stocks
$86.12 $0.07 (0.08%) NTRS stock closing price Mar 29, 2017 (Closing)

Northern Trust stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Northern Trust price to earnings ratio data. The stock price was at a 5 year high of 90.49 on 04 Jan, 2017 as seen from Northern Trust stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2985.8286.4685.7086.1275022820.083.81
2017-03-2884.9286.4884.4186.19141131420.093.81
2017-03-2784.4485.3983.1785.07125563819.833.76
2017-03-2486.7687.6185.0985.75129707319.993.79
2017-03-2386.7487.7786.0286.74100845620.223.84
2017-03-2285.9386.8484.9386.57159896920.183.83
2017-03-2188.4288.7586.1986.33277717020.123.82
2017-03-2088.5288.8787.7988.02121724120.523.90
2017-03-1790.1190.2788.5888.68195619620.673.92
2017-03-1689.9490.6789.5889.9987670920.983.98
2017-03-1590.1590.1689.4089.53122094320.873.96
2017-03-1489.5489.9888.7589.7280405520.913.97
2017-03-1389.2390.0288.5589.81104832920.943.97
2017-03-1090.0090.1588.7889.3083163820.823.95
2017-03-0989.4489.9989.0889.40122346420.843.96
2017-03-0889.3090.2088.7188.92143285220.733.94
2017-03-0787.8188.7687.4088.3997354420.603.91
2017-03-0688.0688.3087.4487.71103388720.453.88
2017-03-0388.4189.0187.8988.7193431020.683.93
2017-03-0289.4489.4488.2788.3488000120.593.91
2017-03-0188.7790.2288.7689.41129969820.843.96
2017-02-2887.0887.5486.6987.35101164020.363.87
2017-02-2787.1887.5986.9487.5352844520.403.87
2017-02-2486.8587.1985.4487.0576811320.293.85
2017-02-2387.9087.9386.9887.6959120620.443.88
2017-02-2287.4287.9587.0587.5060527720.403.87
2017-02-2187.6288.3687.3288.0672309320.533.90
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
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 63.72

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 19.32

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 3.36

NTRS Industry Peers

Company Price Change (%)
Suntrust Banks (STI)55.030.07 (0.13%)
M&t Bank (MTB)154.431.63 (1.04%)
Jp Morgan Chase (JPM)88.270.33 (0.37%)
Bank Of New York Mellon (BK)46.720.28 (0.6%)
Wintrust Financial (WTFC)68.150.08 (0.12%)
Associated Banc-corp (ASB)23.950.2 (0.84%)
Sei Investments (SEIC)50.370.26 (0.51%)

Northern Trust historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Northern Trust stock analysis. The price movement is easily depicted in the Northern Trust stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. NTRS closed at 86.19 and traded with a volume of 1411314 on the last trading day. The company's P/S ratio was at a high of 5.28 on 30 Nov, 2007 according to our Northern Trust stock market history data. .