NTRS: Northern Trust Corporation

As of Friday, December 13th, 2024

$ 104.98

-0.41 -0.39%

Open: 105.00
High: 105.54
Low: 104.11
Volume: 1,735,955
Previous Close on Thursday, December 12th, 2024

$ 105.39

+0.24 +0.23%

Open: 105.77
High: 106.44
Low: 104.74
Volume: 1,567,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 105.00 105.54 104.11 104.98 1,735,955 -0.41 -0.39
2024-12-12 105.77 106.44 104.74 105.39 1,567,009 +0.24 +0.23
2024-12-11 109.13 109.42 104.47 105.15 2,428,868 -3.00 -2.77
2024-12-10 108.74 108.99 107.08 108.15 1,132,857 -0.45 -0.41
2024-12-09 108.81 110.17 108.39 108.60 1,594,171 +0.68 +0.63
2024-12-06 109.30 109.74 107.65 107.92 1,633,072 -2.02 -1.84
2024-12-05 108.77 110.60 108.75 109.94 1,112,239 +1.17 +1.08
2024-12-04 109.00 109.46 108.12 108.77 1,086,591 -0.57 -0.52
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 110.17
On 2024-12-09		 104.11
On 2024-12-13		 -2.94 -2.72 110.17
On 2024-12-09		 104.11
On 2024-12-13		 -5.50 106.45
10D 111.48
On 2024-12-02		 104.11
On 2024-12-13		 -6.18 -5.56 111.48
On 2024-12-02		 104.11
On 2024-12-13		 -6.61 107.81
20D 111.87
On 2024-11-29		 104.11
On 2024-12-13		 -0.98 -0.92 111.87
On 2024-11-29		 104.11
On 2024-12-13		 -6.94 108.59
WTD 110.17
On 2024-12-09		 104.11
On 2024-12-13		 -2.94 -2.72 110.17
On 2024-12-09		 104.11
On 2024-12-13		 -5.50 106.45
MTD 111.48
On 2024-12-02		 104.11
On 2024-12-13		 -6.18 -5.56 111.48
On 2024-12-02		 104.11
On 2024-12-13		 -6.61 107.81
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

104.98 -0.41 -0.39 1,735,955