NTRS: Northern Trust Corporation

As of Friday, May 1st, 2026

$ 164.48

-1.86 -1.12%

Open: 166.43
High: 167.19
Low: 164.40
Volume: 829,738
Previous Close on Thursday, April 30th, 2026

$ 166.34

+1.51 +0.92%

Open: 164.83
High: 167.66
Low: 163.74
Volume: 1,490,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 166.43 167.19 164.40 164.48 829,738 -1.86 -1.12
2026-04-30 164.83 167.66 163.74 166.34 1,490,459 +1.51 +0.92
2026-04-29 167.09 168.00 162.89 164.83 2,118,685 -2.07 -1.24
2026-04-28 168.50 169.23 165.10 166.90 1,207,015 -0.91 -0.54
2026-04-27 165.07 168.25 163.94 167.81 1,402,419 +3.80 +2.32
2026-04-24 165.12 165.81 163.53 164.01 1,157,741 -1.38 -0.83
2026-04-23 166.79 168.74 163.16 165.39 1,252,939 -2.44 -1.45
2026-04-22 171.74 172.59 166.78 167.83 1,674,678 -3.91 -2.28
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 169.23
On 2026-04-28		 162.89
On 2026-04-29		 0.47 0.29 169.23
On 2026-04-28		 162.89
On 2026-04-29		 -3.75 166.07
10D 173.19
On 2026-04-21		 158.10
On 2026-04-20		 5.32 3.34 173.19
On 2026-04-21		 162.89
On 2026-04-29		 -5.94 165.83
20D 173.19
On 2026-04-21		 142.00
On 2026-04-07		 22.23 15.63 173.19
On 2026-04-21		 162.89
On 2026-04-29		 -5.94 159.28
WTD 169.23
On 2026-04-28		 162.89
On 2026-04-29		 0.47 0.29 169.23
On 2026-04-28		 162.89
On 2026-04-29		 -3.75 166.07
MTD 167.19
On 2026-05-01		 164.40
On 2026-05-01		 -1.86 -1.12 -- -- -- 164.48
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

125.86 -1.32 -1.04 668,423
NTRS

Northern Trust Corporation

164.48 -1.86 -1.12 829,738