NTRS: Northern Trust Corporation

As of Friday, February 27th, 2026

$ 143.09

-4.50 -3.05%

Open: 145.81
High: 146.03
Low: 140.46
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 147.59

+1.85 +1.27%

Open: 146.11
High: 149.44
Low: 146.00
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 145.81 146.03 140.46 143.09 0 -4.50 -3.05
2026-02-26 146.11 149.44 146.00 147.59 0 +1.85 +1.27
2026-02-25 142.71 145.79 141.97 145.74 0 +4.33 +3.06
2026-02-24 139.72 142.56 138.83 141.41 0 +1.03 +0.73
2026-02-23 144.36 145.11 138.22 140.38 0 -4.38 -3.03
2026-02-20 145.01 145.93 142.92 144.76 86,038 -0.26 -0.18
2026-02-19 146.75 147.73 142.57 145.02 1,259,971 -2.50 -1.69
2026-02-18 147.36 149.19 146.43 147.52 653,394 +0.29 +0.20
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 149.44
On 2026-02-26		 138.22
On 2026-02-23		 -1.67 -1.15 149.44
On 2026-02-26		 140.46
On 2026-02-27		 -6.01 143.64
10D 149.44
On 2026-02-26		 138.22
On 2026-02-23		 -1.12 -0.78 149.23
On 2026-02-17		 138.22
On 2026-02-23		 -7.37 144.91
20D 155.31
On 2026-02-09		 138.22
On 2026-02-23		 -7.57 -5.02 155.31
On 2026-02-09		 138.22
On 2026-02-23		 -11.00 147.24
WTD 149.44
On 2026-02-26		 138.22
On 2026-02-23		 -1.67 -1.15 149.44
On 2026-02-26		 140.46
On 2026-02-27		 -6.01 143.64
MTD 155.31
On 2026-02-09		 138.22
On 2026-02-23		 -6.34 -4.24 155.31
On 2026-02-09		 138.22
On 2026-02-23		 -11.00 147.13
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

71.49 -0.58 -0.80
NTRS

Northern Trust Corporation

143.09 -4.50 -3.05