NTRS: Northern Trust Corporation

As of Wednesday, November 19th, 2025

$ 126.01

+1.23 +0.99%

Open: 124.72
High: 126.40
Low: 124.25
Volume: 797,367
Previous Close on Tuesday, November 18th, 2025

$ 124.78

+2.06 +1.68%

Open: 122.29
High: 125.83
Low: 121.53
Volume: 1,050,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 124.72 126.40 124.25 126.01 797,334 +1.23 +0.99
2025-11-18 122.29 125.83 121.53 124.78 1,050,448 +2.06 +1.68
2025-11-17 127.40 127.63 122.38 122.72 1,153,004 -4.67 -3.67
2025-11-14 128.07 128.61 126.49 127.39 738,785 -1.52 -1.18
2025-11-13 131.52 132.34 128.37 128.91 1,026,489 -3.49 -2.64
2025-11-12 130.61 134.57 130.52 132.40 1,054,045 +2.03 +1.56
2025-11-11 130.36 131.98 129.99 130.37 950,171 +0.28 +0.22
2025-11-10 130.10 131.40 129.51 130.09 892,451 +0.13 +0.10
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 132.34
On 2025-11-13		 121.53
On 2025-11-18		 -6.39 -4.83 132.34
On 2025-11-13		 121.53
On 2025-11-18		 -8.17 125.96
10D 134.57
On 2025-11-12		 121.53
On 2025-11-18		 -2.18 -1.70 134.57
On 2025-11-12		 121.53
On 2025-11-18		 -9.69 128.09
20D 134.57
On 2025-11-12		 121.53
On 2025-11-18		 0.53 0.42 134.57
On 2025-11-12		 121.53
On 2025-11-18		 -9.69 127.57
WTD 127.63
On 2025-11-17		 121.53
On 2025-11-18		 -1.38 -1.08 127.63
On 2025-11-17		 121.53
On 2025-11-18		 -4.78 124.50
MTD 134.57
On 2025-11-12		 121.53
On 2025-11-18		 -2.66 -2.07 134.57
On 2025-11-12		 121.53
On 2025-11-18		 -9.69 128.03
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CW

Curtiss-Wright Corporation

547.95 +11.14 +2.08 196,228
DXPE

DXP Enterprises Inc.

86.31 +0.78 +0.91 178,677
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
CRK

Comstock Resources Inc.

24.36 -0.62 -2.48 2,800,294
NTRS

Northern Trust Corporation

126.01 +1.23 +0.99 797,367