NTRS: Northern Trust Corporation

As of Thursday, December 8th, 2022

$ 87.72

-- 0 0%

Open: 87.72
High: 87.72
Low: 87.72
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 87.72

-0.85 -0.96%

Open: 88.05
High: 89.01
Low: 87.57
Volume: 1,459,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-12-07 88.05 89.01 87.57 87.72 1,459,893 -0.85 -0.96
2022-12-06 89.27 89.79 87.73 88.57 957,958 -0.86 -0.96
2022-12-05 91.45 91.76 88.62 89.43 769,641 -2.23 -2.43
2022-12-02 92.67 93.26 90.50 91.66 826,509 -1.97 -2.10
2022-12-01 94.17 94.17 92.20 93.63 1,643,800 +0.52 +0.56
2022-11-30 91.57 93.34 88.55 93.11 1,570,897 +1.35 +1.47
2022-11-29 91.30 91.77 90.39 91.76 621,331 +0.56 +0.61
2022-11-28 93.26 93.79 91.13 91.20 770,225 -3.16 -3.35
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 94.17
On 2022-12-01		 87.57
On 2022-12-07		 -5.39 -5.79 94.17
On 2022-12-01		 87.57
On 2022-12-07		 -7.01 90.20
10D 94.52
On 2022-11-25		 87.57
On 2022-12-07		 -6.02 -6.42 94.52
On 2022-11-25		 87.57
On 2022-12-07		 -7.35 91.53
20D 95.05
On 2022-11-11		 83.79
On 2022-11-09		 1.81 2.11 95.05
On 2022-11-11		 87.57
On 2022-12-07		 -7.87 91.35
WTD 91.76
On 2022-12-05		 87.57
On 2022-12-07		 -3.94 -4.30 91.76
On 2022-12-05		 87.57
On 2022-12-07		 -4.57 88.57
MTD 94.17
On 2022-12-01		 87.57
On 2022-12-07		 -5.39 -5.79 94.17
On 2022-12-01		 87.57
On 2022-12-07		 -7.01 90.20
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.37 -0.63 -0.74 1,564,522
KO

The Coca-Cola Company

63.55 +0.01 +0.01 2,897,132
PFE

Pfizer Inc.

50.80 +0.56 +1.11 3,089,942
VZ

Verizon Communications Inc.

37.03 -0.15 -0.39 5,154,411
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,807.37 +209.45 +0.62 80,200,280
DJTA

Dow Jones Transportation Average

13,896.24 +128.35 +0.93 22,011,282
SPX

S&P 500 Index

3,959.74 +25.82 +0.66
OEX

S&P 100 Index

1,766.28 +11.01 +0.63
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,612.98 +115.58 +1.01
NYA

NYSE Composite Index

15,399.89 +88.09 +0.58
XAX

NYSE AMEX Composite Index

4,413.52 -27.39 -0.62
RUI

RUSSELL 1000 Index

2,172.17 +15.55 +0.72
RUT

Russell 2000 Index

1,823.60 +16.70 +0.92
RUA

Russell 3000 Index

2,287.43 +16.65 +0.73
W5000

Wilshire 5000 Total Market Index

39,301.75 +281.08 +0.72
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.84 -0.15 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.99 -0.09 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.10 -0.08 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

28.36 +0.25 +0.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,896.64 +23.20 +0.39
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

87.72 0.00 0.00