NTRS: Northern Trust Corporation

As of Monday, March 18th, 2024

$ 81.95

+0.49 +0.60%

Open: 81.58
High: 82.04
Low: 80.67
Volume: 1,416,914
Previous Close on Friday, March 15th, 2024

$ 81.46

+1.21 +1.51%

Open: 79.77
High: 82.34
Low: 79.77
Volume: 11,972,796
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 81.58 82.04 80.67 81.95 1,416,914 +0.49 +0.60
2024-03-15 79.77 82.34 79.77 81.46 11,972,796 +1.21 +1.51
2024-03-14 81.44 81.58 79.30 80.25 1,604,673 -1.48 -1.81
2024-03-13 80.83 82.35 80.83 81.73 1,194,606 +0.81 +1.00
2024-03-12 81.92 82.39 80.73 80.92 907,798 -1.03 -1.26
2024-03-11 81.81 82.35 80.87 81.95 1,210,014 +0.14 +0.17
2024-03-08 82.19 82.71 81.56 81.81 1,225,453 -0.11 -0.13
2024-03-07 81.23 82.32 81.01 81.92 2,113,678 +0.64 +0.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.39
On 2024-03-12
79.30
On 2024-03-14
0.00 0.00 82.39
On 2024-03-12
79.30
On 2024-03-14
-3.75 81.26
10D 85.90
On 2024-03-05
79.30
On 2024-03-14
-2.60 -3.08 85.90
On 2024-03-05
79.30
On 2024-03-14
-7.68 81.84
20D 86.16
On 2024-03-04
78.75
On 2024-02-20
2.00 2.50 86.16
On 2024-03-04
79.30
On 2024-03-14
-7.96 81.66
WTD 82.04
On 2024-03-18
80.67
On 2024-03-18
0.49 0.60 -- -- -- 81.95
MTD 86.16
On 2024-03-04
79.30
On 2024-03-14
-0.18 -0.22 86.16
On 2024-03-04
79.30
On 2024-03-14
-7.96 82.14
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

81.95 +0.49 +0.60 1,416,914