NTRS: Northern Trust Corporation

As of Friday, January 17th, 2025

$ 106.87

+0.38 +0.36%

Open: 106.85
High: 107.43
Low: 105.81
Volume: 912,743
Previous Close on Thursday, January 16th, 2025

$ 106.49

+0.37 +0.35%

Open: 105.71
High: 106.71
Low: 105.23
Volume: 890,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 106.85 107.43 105.81 106.87 912,742 +0.38 +0.36
2025-01-16 105.71 106.71 105.23 106.49 890,711 +0.37 +0.35
2025-01-15 104.07 106.50 103.94 106.12 1,626,154 +4.49 +4.42
2025-01-14 100.43 101.94 100.22 101.63 1,240,259 +1.31 +1.31
2025-01-13 98.61 100.45 98.42 100.32 1,092,408 +0.86 +0.86
2025-01-10 101.00 101.28 99.13 99.46 969,107 -2.76 -2.70
2025-01-08 102.57 102.88 100.82 102.22 1,524,538 -0.53 -0.52
2025-01-07 103.09 103.68 101.76 102.75 858,071 -0.46 -0.45
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 107.43
On 2025-01-17		 98.42
On 2025-01-13		 7.41 7.45 100.45
On 2025-01-13		 100.45
On 2025-01-13		 0.00 104.29
10D 107.43
On 2025-01-17		 98.42
On 2025-01-13		 3.88 3.77 104.72
On 2025-01-06		 98.42
On 2025-01-13		 -6.02 103.24
20D 107.43
On 2025-01-17		 98.42
On 2025-01-13		 2.16 2.06 105.00
On 2024-12-27		 98.42
On 2025-01-13		 -6.27 102.92
WTD 107.43
On 2025-01-17		 98.42
On 2025-01-13		 7.41 7.45 100.45
On 2025-01-13		 100.45
On 2025-01-13		 0.00 104.29
MTD 107.43
On 2025-01-17		 98.42
On 2025-01-13		 4.37 4.26 104.72
On 2025-01-06		 98.42
On 2025-01-13		 -6.02 103.21
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CNX

CNX Resources Corporation

30.14 -0.49 -1.60 2,341,793
NTRS

Northern Trust Corporation

106.87 +0.38 +0.36 912,743