NTRS: Northern Trust Corporation

As of Monday, September 21st, 2026

$ 178.95

+1.06 +0.60%

Open: 179.33
High: 179.85
Low: 177.57
Volume: 796,894
Previous Close on Friday, September 18th, 2026

$ 177.89

+0.95 +0.54%

Open: 176.94
High: 178.53
Low: 175.50
Volume: 2,210,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 179.33 179.85 177.57 178.95 796,894 +1.06 +0.60
2026-09-18 176.94 178.53 175.50 177.89 2,210,702 +0.95 +0.54
2026-09-17 178.14 178.42 175.24 176.94 76,606 +0.30 +0.17
2026-09-16 178.77 179.51 174.82 176.64 1,102,101 -2.10 -1.17
2026-09-15 179.77 180.78 175.61 178.74 883,168 -2.97 -1.63
2026-09-14 186.30 187.03 179.84 181.71 1,279,057 -7.48 -3.95
2026-09-11 188.95 189.59 187.07 189.19 693,991 +2.00 +1.07
2026-09-10 184.91 187.80 183.74 187.19 1,031,762 +2.50 +1.35
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 180.78
On 2026-09-15		 174.82
On 2026-09-16		 -2.76 -1.52 180.78
On 2026-09-15		 174.82
On 2026-09-16		 -3.30 177.83
10D 189.59
On 2026-09-11		 174.82
On 2026-09-16		 -7.68 -4.12 189.59
On 2026-09-11		 174.82
On 2026-09-16		 -7.79 181.68
20D 189.59
On 2026-09-11		 174.82
On 2026-09-16		 -4.95 -2.69 189.59
On 2026-09-11		 174.82
On 2026-09-16		 -7.79 183.87
WTD 179.85
On 2026-09-21		 177.57
On 2026-09-21		 1.06 0.60 -- -- -- 178.95
MTD 189.59
On 2026-09-11		 174.82
On 2026-09-16		 -6.61 -3.56 189.59
On 2026-09-11		 174.82
On 2026-09-16		 -7.79 182.68
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

178.95 +1.06 +0.60 796,894