NTRS: Northern Trust Corporation

As of Friday, August 29th, 2025

$ 131.28

+0.29 +0.22%

Open: 130.87
High: 131.63
Low: 130.13
Volume: 852,982
Previous Close on Thursday, August 28th, 2025

$ 130.99

-0.58 -0.44%

Open: 132.05
High: 132.31
Low: 130.89
Volume: 997,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 130.87 131.63 130.13 131.28 852,982 +0.29 +0.22
2025-08-28 132.05 132.31 130.89 130.99 997,217 -0.58 -0.44
2025-08-27 131.56 132.63 131.51 131.57 654,952 -0.31 -0.24
2025-08-26 130.14 132.19 129.38 131.88 688,843 +1.27 +0.97
2025-08-25 130.00 130.86 129.80 130.61 646,867 +0.55 +0.42
2025-08-22 127.83 130.72 127.80 130.06 1,005,669 +2.75 +2.16
2025-08-21 127.53 127.82 126.79 127.31 605,431 -0.57 -0.45
2025-08-20 127.36 128.28 125.06 127.88 698,128 +0.52 +0.41
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 132.63
On 2025-08-27		 129.38
On 2025-08-26		 1.22 0.94 132.63
On 2025-08-27		 130.13
On 2025-08-29		 -1.88 131.27
10D 132.63
On 2025-08-27		 125.06
On 2025-08-20		 5.26 4.17 128.67
On 2025-08-19		 125.06
On 2025-08-20		 -2.81 129.60
20D 132.63
On 2025-08-27		 124.44
On 2025-08-07		 4.22 3.32 128.65
On 2025-08-05		 124.44
On 2025-08-07		 -3.27 127.94
WTD 132.63
On 2025-08-27		 129.38
On 2025-08-26		 1.22 0.94 132.63
On 2025-08-27		 130.13
On 2025-08-29		 -1.88 131.27
MTD 132.63
On 2025-08-27		 124.44
On 2025-08-07		 1.28 0.98 128.65
On 2025-08-05		 124.44
On 2025-08-07		 -3.27 127.89
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

373.32 -2.45 -0.65 334,679
AVY

Avery Dennison Corp

171.65 +0.57 +0.33 486,904
VISL

Vislink Technologies Inc.

2.35 0.00 0.00 547
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
NTRS

Northern Trust Corporation

131.28 +0.29 +0.22 852,982