NTRS: Northern Trust Corporation

As of Monday, February 9th, 2026

$ 154.80

+2.65 +1.74%

Open: 151.64
High: 155.31
Low: 151.64
Volume: 772,946
Previous Close on Friday, February 6th, 2026

$ 152.15

+4.67 +3.17%

Open: 150.32
High: 152.39
Low: 149.08
Volume: 923,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 151.64 155.31 151.64 154.80 772,946 +2.65 +1.74
2026-02-06 150.32 152.39 149.08 152.15 923,987 +4.67 +3.17
2026-02-05 150.56 150.99 146.76 147.48 1,433,888 -3.32 -2.20
2026-02-04 149.87 152.02 149.74 150.80 1,658,030 +0.96 +0.64
2026-02-03 152.21 152.58 148.18 149.84 1,146,987 -1.78 -1.17
2026-02-02 149.37 152.10 149.04 151.62 1,060,600 +2.19 +1.47
2026-01-30 149.67 151.12 148.81 149.43 1,287,241 -1.23 -0.82
2026-01-29 151.27 153.06 148.50 150.66 1,584,265 +0.41 +0.27
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 155.31
On 2026-02-09		 146.76
On 2026-02-05		 3.18 2.10 152.58
On 2026-02-03		 146.76
On 2026-02-05		 -3.81 151.01
10D 155.31
On 2026-02-09		 146.76
On 2026-02-05		 5.15 3.44 153.06
On 2026-01-29		 146.76
On 2026-02-05		 -4.12 150.70
20D 157.60
On 2026-01-22		 140.39
On 2026-01-21		 9.06 6.22 157.60
On 2026-01-22		 146.76
On 2026-02-05		 -6.88 148.78
WTD 155.31
On 2026-02-09		 151.64
On 2026-02-09		 2.65 1.74 -- -- -- 154.80
MTD 155.31
On 2026-02-09		 146.76
On 2026-02-05		 5.37 3.59 152.58
On 2026-02-03		 146.76
On 2026-02-05		 -3.81 151.12
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
VNQ

Vanguard Real Estate Index Fund

92.64 +0.39 +0.42 3,021,366
JXN

Jackson Financial Inc.

118.95 -0.74 -0.62 462,208
MGNX

MacroGenics Inc.

1.80 -0.01 -0.55 371,217
FIZZ

National Beverage Corp.

35.14 -0.16 -0.45 168,779
NTRS

Northern Trust Corporation

154.80 +2.65 +1.74 772,946