NTRS: Northern Trust Corporation

As of Thursday, July 10th, 2025

$ 126.62

-0.38 -0.30%

Open: 127.00
High: 128.12
Low: 126.29
Volume: 1,654,058
Previous Close on Wednesday, July 9th, 2025

$ 127.00

+1.04 +0.83%

Open: 126.52
High: 127.83
Low: 125.77
Volume: 1,607,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 127.00 128.12 126.29 126.62 1,654,058 -0.38 -0.30
2025-07-09 126.52 127.83 125.77 127.00 1,607,920 +1.04 +0.83
2025-07-08 128.62 128.82 125.89 125.96 1,713,328 -2.54 -1.98
2025-07-07 131.83 132.37 128.25 128.50 2,475,276 -3.20 -2.43
2025-07-03 132.50 133.00 131.39 131.70 1,442,274 -0.36 -0.27
2025-07-02 128.54 132.12 127.35 132.06 2,045,817 +4.07 +3.18
2025-07-01 126.12 128.17 125.25 127.99 2,554,310 +1.20 +0.95
2025-06-30 124.94 127.09 124.24 126.79 2,944,796 +2.38 +1.91
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 133.00
On 2025-07-03		 125.77
On 2025-07-09		 -5.44 -4.12 133.00
On 2025-07-03		 125.77
On 2025-07-09		 -5.44 127.96
10D 133.00
On 2025-07-03		 121.77
On 2025-06-27		 2.82 2.28 133.00
On 2025-07-03		 125.77
On 2025-07-09		 -5.44 127.40
20D 133.00
On 2025-07-03		 107.08
On 2025-06-13		 16.71 15.20 133.00
On 2025-07-03		 125.77
On 2025-07-09		 -5.44 120.27
WTD 132.37
On 2025-07-07		 125.77
On 2025-07-09		 -5.08 -3.86 132.37
On 2025-07-07		 125.77
On 2025-07-09		 -4.99 127.02
MTD 133.00
On 2025-07-03		 125.25
On 2025-07-01		 -0.17 -0.13 133.00
On 2025-07-03		 125.77
On 2025-07-09		 -5.44 128.55
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

126.62 -0.38 -0.30 1,654,058