NTRS: Northern Trust Corporation

As of Tuesday, July 1st, 2025

$ 127.99

+1.20 +0.95%

Open: 126.12
High: 128.17
Low: 125.25
Volume: 2,554,310
Previous Close on Monday, June 30th, 2025

$ 126.79

+2.38 +1.91%

Open: 124.94
High: 127.09
Low: 124.24
Volume: 2,944,796

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 123.17 124.52 121.77 124.41 2,358,544 +1.44 +1.17
2025-06-26 123.80 124.19 121.98 122.97 2,082,715 -0.83 -0.67
2025-06-25 118.58 124.15 118.53 123.80 4,306,929 +5.62 +4.76
2025-06-24 121.36 121.50 117.77 118.18 4,709,944 -2.63 -2.18
2025-06-23 119.00 123.31 117.72 120.81 15,624,632 +8.96 +8.01
2025-06-20 111.90 112.73 111.42 111.85 2,546,248 +0.87 +0.78
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 128.17
On 2025-07-01		 118.53
On 2025-06-25		 9.81 8.30 124.15
On 2025-06-25		 124.15
On 2025-06-25		 0.00 125.19
10D 128.17
On 2025-07-01		 109.00
On 2025-06-17		 17.08 15.40 123.31
On 2025-06-23		 117.77
On 2025-06-24		 -4.50 119.74
20D 128.17
On 2025-07-01		 104.99
On 2025-06-03		 21.68 20.39 123.31
On 2025-06-23		 117.77
On 2025-06-24		 -4.50 113.99
WTD 128.17
On 2025-07-01		 124.24
On 2025-06-30		 3.58 2.88 127.09
On 2025-06-30		 127.09
On 2025-06-30		 0.00 127.39
MTD 128.17
On 2025-07-01		 125.25
On 2025-07-01		 1.20 0.95 -- -- -- 127.99
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

127.99 +1.20 +0.95 2,554,310