NTRS: Northern Trust Corporation

As of Thursday, March 28th, 2024

$ 88.92

+1.17 +1.33%

Open: 88.04
High: 89.25
Low: 87.75
Volume: 1,092,623
Previous Close on Wednesday, March 27th, 2024

$ 87.75

+1.13 +1.30%

Open: 87.32
High: 88.35
Low: 86.81
Volume: 1,157,149
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 88.04 89.25 87.75 88.92 1,092,623 +1.17 +1.33
2024-03-27 87.32 88.35 86.81 87.75 1,157,149 +1.13 +1.30
2024-03-26 86.20 86.75 85.72 86.62 1,058,651 +0.77 +0.90
2024-03-25 85.54 86.31 85.53 85.85 854,786 +0.31 +0.36
2024-03-22 86.87 87.05 85.51 85.54 1,128,779 -0.96 -1.11
2024-03-21 84.70 86.64 84.48 86.50 1,128,784 +2.40 +2.85
2024-03-20 81.89 84.13 81.73 84.10 1,366,590 +1.86 +2.26
2024-03-19 82.23 82.87 81.79 82.24 1,322,869 +0.29 +0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.25
On 2024-03-28
85.51
On 2024-03-22
2.42 2.80 87.05
On 2024-03-22
85.53
On 2024-03-25
-1.75 86.94
10D 89.25
On 2024-03-28
79.77
On 2024-03-15
8.67 10.80 82.34
On 2024-03-15
80.67
On 2024-03-18
-2.03 85.09
20D 89.25
On 2024-03-28
79.30
On 2024-03-14
6.79 8.27 86.16
On 2024-03-04
79.30
On 2024-03-14
-7.96 83.66
WTD 89.25
On 2024-03-28
85.53
On 2024-03-25
3.38 3.95 86.31
On 2024-03-25
86.31
On 2024-03-25
0.00 87.29
MTD 89.25
On 2024-03-28
79.30
On 2024-03-14
6.79 8.27 86.16
On 2024-03-04
79.30
On 2024-03-14
-7.96 83.66
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

88.92 +1.17 +1.33 1,092,623