NTRS: Northern Trust Corporation

As of Friday, September 19th, 2025

$ 131.50

-0.72 -0.54%

Open: 132.94
High: 132.94
Low: 131.03
Volume: 2,960,636
Previous Close on Thursday, September 18th, 2025

$ 132.22

+2.76 +2.13%

Open: 129.85
High: 132.66
Low: 129.21
Volume: 1,393,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 132.94 132.94 131.03 131.50 2,960,636 -0.72 -0.54
2025-09-18 129.85 132.66 129.21 132.22 1,393,835 +2.76 +2.13
2025-09-17 129.86 131.39 128.43 129.46 1,290,143 +0.21 +0.16
2025-09-16 130.39 130.39 128.12 129.25 697,498 -1.01 -0.78
2025-09-15 129.35 131.55 129.10 130.26 1,428,683 +0.84 +0.65
2025-09-12 129.09 130.44 128.74 129.42 801,545 -0.06 -0.05
2025-09-11 127.60 129.92 125.98 129.48 1,320,219 +2.42 +1.90
2025-09-10 128.60 129.18 126.40 127.06 1,513,743 -1.82 -1.41
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 132.94
On 2025-09-19		 128.12
On 2025-09-16		 2.08 1.61 131.55
On 2025-09-15		 128.12
On 2025-09-16		 -2.61 130.54
10D 132.94
On 2025-09-19		 125.98
On 2025-09-11		 4.23 3.32 131.55
On 2025-09-15		 128.12
On 2025-09-16		 -2.61 129.50
20D 132.94
On 2025-09-19		 125.25
On 2025-09-05		 4.19 3.29 132.63
On 2025-08-27		 125.25
On 2025-09-05		 -5.56 129.88
WTD 132.94
On 2025-09-19		 128.12
On 2025-09-16		 2.08 1.61 131.55
On 2025-09-15		 128.12
On 2025-09-16		 -2.61 130.54
MTD 132.94
On 2025-09-19		 125.25
On 2025-09-05		 0.22 0.17 130.85
On 2025-09-04		 125.25
On 2025-09-05		 -4.28 129.37
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

80.64 +0.31 +0.39 270,726
INVH

Invitation Homes Inc.

29.64 +0.12 +0.41 9,721,253
CW

Curtiss-Wright Corporation

514.72 +1.92 +0.37 510,101
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
NTRS

Northern Trust Corporation

131.50 -0.72 -0.54 2,960,636