NTRS: Northern Trust Corporation

As of Tuesday, September 1st, 2026

$ 182.68

-2.88 -1.55%

Open: 184.07
High: 186.01
Low: 181.71
Volume: 834,141
Previous Close on Monday, August 31st, 2026

$ 185.56

-1.23 -0.66%

Open: 186.24
High: 186.87
Low: 185.01
Volume: 748,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 184.07 186.01 181.71 182.68 834,141 -2.88 -1.55
2026-08-31 186.24 186.87 185.01 185.56 748,729 -1.23 -0.66
2026-08-28 186.99 187.94 185.67 186.79 603,016 +0.52 +0.28
2026-08-27 187.07 188.75 185.79 186.27 903,274 -1.39 -0.74
2026-08-26 186.95 187.86 185.15 187.66 74,746 +0.84 +0.45
2026-08-25 187.34 187.36 185.63 186.82 1,026,472 +0.16 +0.09
2026-08-24 183.90 187.62 183.74 186.66 1,118,633 +2.76 +1.50
2026-08-21 184.68 186.05 183.71 183.90 1,318,229 +1.39 +0.76
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 188.75
On 2026-08-27		 181.71
On 2026-09-01		 -4.14 -2.22 188.75
On 2026-08-27		 181.71
On 2026-09-01		 -3.73 185.79
10D 192.39
On 2026-08-19		 181.71
On 2026-09-01		 -7.90 -4.15 192.39
On 2026-08-19		 181.71
On 2026-09-01		 -5.55 185.43
20D 195.78
On 2026-08-13		 181.71
On 2026-09-01		 0.27 0.15 195.78
On 2026-08-13		 181.71
On 2026-09-01		 -7.19 186.96
WTD 186.87
On 2026-08-31		 181.71
On 2026-09-01		 -4.11 -2.20 186.87
On 2026-08-31		 181.71
On 2026-09-01		 -2.76 184.12
MTD 186.01
On 2026-09-01		 181.71
On 2026-09-01		 -2.88 -1.55 -- -- -- 182.68
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
IYF

iShares U.S. Financials ETF

135.40 -1.07 -0.78 270,137
UVXY

ProShares Ultra VIX Short-Term Futures

18.82 +0.85 +4.73 8,723,385
NTNX

Nutanix Inc.

66.69 -1.88 -2.74 1,810,720
FWONA

Formula One Group

89.69 -2.37 -2.57 128,271
NTRS

Northern Trust Corporation

182.68 -2.88 -1.55 834,141