NTRS: Northern Trust Corporation

As of Friday, October 30th, 2026

$ 169.16

-3.76 -2.17%

Open: 173.30
High: 173.30
Low: 167.79
Volume: 1,137,504
Previous Close on Thursday, October 29th, 2026

$ 172.92

+1.02 +0.59%

Open: 173.41
High: 174.10
Low: 172.24
Volume: 984,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 173.30 173.30 167.79 169.16 1,137,504 -3.76 -2.17
2026-10-29 173.41 174.10 172.24 172.92 984,878 +1.02 +0.59
2026-10-28 170.80 174.04 170.53 171.90 959,476 +1.55 +0.91
2026-10-27 172.09 172.29 169.54 170.35 984,256 +0.80 +0.47
2026-10-26 168.69 172.30 168.69 169.55 1,110,022 +1.63 +0.97
2026-10-23 164.07 168.77 163.42 167.92 1,504,901 +2.10 +1.27
2026-10-22 165.01 167.59 163.24 165.82 1,632,334 -1.09 -0.65
2026-10-21 168.87 170.00 164.53 166.91 2,099,378 +1.47 +0.89
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 174.10
On 2026-10-29		 167.79
On 2026-10-30		 1.24 0.74 174.10
On 2026-10-29		 167.79
On 2026-10-30		 -3.62 170.78
10D 174.10
On 2026-10-29		 163.24
On 2026-10-22		 3.62 2.19 170.00
On 2026-10-21		 163.24
On 2026-10-22		 -3.98 168.44
20D 174.10
On 2026-10-29		 159.41
On 2026-10-14		 -2.24 -1.31 171.73
On 2026-10-05		 159.41
On 2026-10-14		 -7.17 167.99
WTD 174.10
On 2026-10-29		 167.79
On 2026-10-30		 1.24 0.74 174.10
On 2026-10-29		 167.79
On 2026-10-30		 -3.62 170.78
MTD 174.10
On 2026-10-29		 159.41
On 2026-10-14		 -0.20 -0.12 171.85
On 2026-10-02		 159.41
On 2026-10-14		 -7.24 168.20
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

169.16 -3.76 -2.17 1,137,504