Northern Trust Stock Price History (NASDAQ:NTRS)

Add to My Stocks
$89.77 $0.46 (0.52%) NTRS stock closing price Dec 08, 2016 (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 87.2 on 11 Sep, 2008, and a low of 34.01 on 11 Sep, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0888.8190.5388.3989.77184137821.534.02
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
2016-10-1770.8071.6370.0170.2793595217.353.21
2016-10-1470.5771.3070.3170.5995175517.433.22
2016-10-1370.3570.3568.7869.8199434317.243.19
2016-10-1271.1671.7070.7871.1163949517.563.25
2016-10-1171.8872.0470.6071.0788765517.553.24
2016-10-1072.3572.7472.0072.0764386917.803.29
2016-10-0772.0472.0971.3171.95116857417.773.28
2016-10-0671.7972.0871.3172.04118815217.793.29
2016-10-0570.2572.0970.0571.90168651517.753.28
2016-10-0467.7169.9967.5869.83198565117.243.19
2016-10-0367.7368.4567.6468.1594055716.833.11
2016-09-3067.1668.2866.8367.99163128216.793.10
2016-09-2967.8068.2766.4066.70103628116.473.04
2016-09-2867.8967.8967.0567.59117087816.693.08
2016-09-2767.2067.6866.6067.55100412616.683.08
2016-09-2668.7368.7367.4467.46107707816.663.08
2016-09-2369.3969.5468.9569.3199363517.113.16
2016-09-2269.7669.8268.9969.4079559417.143.17
2016-09-2168.8569.4068.6269.1667703817.083.16
2016-09-2068.9269.3568.5668.6352765716.953.13
2016-09-1968.6669.4668.2768.5187193016.923.13
2016-09-1668.7168.7868.1168.36127296716.883.12
2016-09-1568.4969.5168.3069.3864183317.133.17
2016-09-1468.5968.9068.0668.46115786316.903.12
2016-09-1368.9169.5968.2568.7883568516.983.14
2016-09-1268.8669.9468.3369.72121155617.223.18
2016-09-0969.7970.2368.9568.95114916517.033.15
2016-09-0869.8170.1169.5169.83102863417.243.19
2016-09-0769.6170.2069.4369.6972931417.213.18
2016-09-0670.7870.7969.5469.8686676017.253.19
2016-09-050.000.000.0070.650N/AN/A
2016-09-0270.5471.0470.2770.6578066317.443.22
2016-09-0170.9771.6669.7970.41129468017.393.21
2016-08-3170.4071.1569.9770.59183300017.433.22
2016-08-3069.8070.8269.7970.8286185817.493.23
2016-08-2969.4170.1569.4169.8983011517.263.19
2016-08-2668.8969.5868.7869.3588876517.123.16
2016-08-2568.4068.8467.5168.8362660317.003.14
2016-08-2468.7169.0368.1968.3857666616.883.12
2016-08-2368.9969.2468.5668.6761996816.963.13
2016-08-2268.2268.7368.0968.6372448816.953.13
2016-08-1968.3668.8268.0368.5783953216.933.13
2016-08-1868.3868.5568.0768.2866125116.863.12
2016-08-1768.0068.4867.9968.3295809716.873.12
2016-08-1667.9068.6167.7868.1889200116.843.11
2016-08-1568.0468.5068.0068.3489967316.873.12
2016-08-1267.9267.9767.5167.8394173316.753.10
2016-08-1168.4468.8368.1568.6351524416.953.13
2016-08-1069.0169.4868.2368.3661864516.883.12
2016-08-0969.1069.8269.0769.1964542117.083.16
2016-08-0869.3069.7268.9769.2054473417.093.16
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 89.77 Dec 08,2016
Min Stock Price 38.29 Dec 19,2011
Avg Stock Price 61

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 19.11

Northern Trust Historical PS ratio: Past 5 years

Max PS Ratio 4.02 Dec 08,2016
Min PS Ratio 2.41 Dec 19,2011
Avg PS Ratio 3.29

NTRS Industry Peers

Company Price Change (%)
Fifth Third Bancorp (FITB)26.980.43 (1.62%)
Keycorp (KEY)18.370.12 (0.66%)
Jp Morgan Chase (JPM)85.121.05 (1.25%)
Bank Of New York Mellon (BK)49.170.62 (1.28%)
Wintrust Financial (WTFC)71.131.96 (2.83%)
Associated Banc-corp (ASB)25.050.65 (2.66%)
Sei Investments (SEIC)50.550.86 (1.73%)

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 85.59, and a closing price of 86.38 on 06 Dec, 2016. Looking at Northern Trust stock market history data, the P/S ratio was at a low of 1.84 on 20 Nov, 2008. .