NTRS: Northern Trust Corporation

As of Wednesday, August 12th, 2026

$ 191.33

+3.55 +1.89%

Open: 188.72
High: 191.45
Low: 188.29
Volume: 1,171,033
Previous Close on Tuesday, August 11th, 2026

$ 187.78

-0.08 -0.04%

Open: 188.05
High: 189.65
Low: 187.27
Volume: 1,072,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 188.72 191.45 188.29 191.33 1,171,033 +3.55 +1.89
2026-08-11 188.05 189.65 187.27 187.78 1,072,679 -0.08 -0.04
2026-08-10 185.12 188.64 184.94 187.86 1,590,289 +2.36 +1.27
2026-08-07 184.08 185.76 182.12 185.50 7,482 +1.36 +0.74
2026-08-06 185.71 186.31 183.10 184.14 1,067,717 -0.24 -0.13
2026-08-05 184.06 185.86 183.13 184.38 883,385 +1.97 +1.08
2026-08-04 182.82 184.68 182.14 182.41 1,005,283 +0.21 +0.12
2026-08-03 181.80 182.89 178.91 182.20 979,511 +0.01 +0.01
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 191.45
On 2026-08-12		 182.12
On 2026-08-07		 6.95 3.77 186.31
On 2026-08-06		 182.12
On 2026-08-07		 -2.25 187.32
10D 191.45
On 2026-08-12		 178.29
On 2026-07-30		 13.68 7.70 183.61
On 2026-07-31		 178.91
On 2026-08-03		 -2.56 185.03
20D 191.60
On 2026-07-16		 175.08
On 2026-07-23		 0.21 0.11 191.60
On 2026-07-16		 175.08
On 2026-07-23		 -8.62 183.48
WTD 191.45
On 2026-08-12		 184.94
On 2026-08-10		 5.83 3.14 188.64
On 2026-08-10		 188.64
On 2026-08-10		 0.00 188.99
MTD 191.45
On 2026-08-12		 178.91
On 2026-08-03		 9.14 5.02 186.31
On 2026-08-06		 182.12
On 2026-08-07		 -2.25 185.70
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
NVAX

Novavax Inc.

7.96 +0.01 +0.13 2,519,427
NTRS

Northern Trust Corporation

191.33 +3.55 +1.89 1,171,033