NTRS: Northern Trust Corporation

As of Friday, April 10th, 2026

$ 152.23

-0.40 -0.26%

Open: 152.00
High: 152.60
Low: 151.22
Volume: 82,462
Previous Close on Thursday, April 9th, 2026

$ 152.63

+0.89 +0.59%

Open: 151.17
High: 153.01
Low: 150.13
Volume: 948,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 152.00 152.60 151.22 152.23 82,462 -0.40 -0.26
2026-04-09 151.17 153.01 150.13 152.63 948,305 +0.89 +0.59
2026-04-08 148.89 151.92 148.89 151.74 1,212,215 +6.11 +4.20
2026-04-07 143.10 146.26 142.00 145.63 978,189 +2.31 +1.61
2026-04-06 144.62 145.71 142.53 143.32 744,199 +1.07 +0.75
2026-04-02 138.27 142.91 138.27 142.25 678,881 +0.84 +0.59
2026-04-01 141.31 143.20 140.95 141.41 941,957 +1.84 +1.32
2026-03-31 137.83 140.00 136.73 139.57 861,243 +3.34 +2.45
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 153.01
On 2026-04-09		 142.00
On 2026-04-07		 9.98 7.02 153.01
On 2026-04-09		 151.22
On 2026-04-10		 -1.17 149.11
10D 153.01
On 2026-04-09		 134.37
On 2026-03-27		 14.25 10.33 143.20
On 2026-04-01		 138.27
On 2026-04-02		 -3.44 144.00
20D 153.01
On 2026-04-09		 133.35
On 2026-03-19		 14.93 10.87 142.83
On 2026-03-25		 134.37
On 2026-03-27		 -5.92 140.59
WTD 153.01
On 2026-04-09		 142.00
On 2026-04-07		 9.98 7.02 153.01
On 2026-04-09		 151.22
On 2026-04-10		 -1.17 149.11
MTD 153.01
On 2026-04-09		 138.27
On 2026-04-02		 12.66 9.07 143.20
On 2026-04-01		 138.27
On 2026-04-02		 -3.44 147.03
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

36.74 -0.19 -0.51 248,998
NTRS

Northern Trust Corporation

152.23 -0.40 -0.26 82,462