NTRS: Northern Trust Corporation

As of Tuesday, March 11th, 2025

$ 97.49

-3.83 -3.78%

Open: 101.88
High: 102.54
Low: 97.32
Volume: 2,026,020
Previous Close on Monday, March 10th, 2025

$ 101.32

-3.00 -2.88%

Open: 102.68
High: 103.74
Low: 100.31
Volume: 1,625,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 101.88 102.54 97.32 97.49 2,026,020 -3.83 -3.78
2025-03-10 102.68 103.74 100.31 101.32 1,625,313 -3.00 -2.88
2025-03-07 103.43 104.45 101.38 104.32 1,292,870 +0.49 +0.47
2025-03-06 104.12 105.23 102.40 103.83 1,446,077 -1.54 -1.46
2025-03-05 103.94 105.81 103.27 105.37 1,275,119 +1.00 +0.96
2025-03-04 109.16 109.16 103.13 104.37 1,785,236 -5.03 -4.60
2025-03-03 110.97 111.92 108.62 109.40 1,223,110 -0.82 -0.74
2025-02-28 109.73 110.46 108.34 110.22 1,780,734 +1.10 +1.01
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 105.81
On 2025-03-05		 97.32
On 2025-03-11		 -6.88 -6.59 105.81
On 2025-03-05		 97.32
On 2025-03-11		 -8.02 102.47
10D 112.10
On 2025-02-26		 97.32
On 2025-03-11		 -13.27 -11.98 112.10
On 2025-02-26		 97.32
On 2025-03-11		 -13.18 105.48
20D 114.26
On 2025-02-24		 97.32
On 2025-03-11		 -13.51 -12.17 114.26
On 2025-02-24		 97.32
On 2025-03-11		 -14.83 108.76
WTD 103.74
On 2025-03-10		 97.32
On 2025-03-11		 -6.83 -6.55 103.74
On 2025-03-10		 97.32
On 2025-03-11		 -6.19 99.41
MTD 111.92
On 2025-03-03		 97.32
On 2025-03-11		 -12.73 -11.55 111.92
On 2025-03-03		 97.32
On 2025-03-11		 -13.05 103.73
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
C

Citigroup Inc.

67.50 +0.09 +0.13 21,268,275
NTRS

Northern Trust Corporation

97.49 -3.83 -3.78 2,026,020