NTRS: Northern Trust Corporation

As of Friday, May 22nd, 2026

$ 167.77

+0.66 +0.39%

Open: 167.31
High: 168.94
Low: 166.11
Volume: 728,756
Previous Close on Thursday, May 21st, 2026

$ 167.11

+1.15 +0.69%

Open: 165.50
High: 167.42
Low: 164.81
Volume: 956,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 167.31 168.94 166.11 167.77 728,756 +0.66 +0.39
2026-05-21 165.50 167.42 164.81 167.11 956,425 +1.15 +0.69
2026-05-20 165.10 166.49 163.50 165.96 877,761 +1.05 +0.64
2026-05-19 165.00 165.94 162.42 164.91 1,049,516 -0.36 -0.22
2026-05-18 163.86 165.92 163.58 165.27 795,658 +1.41 +0.86
2026-05-15 163.35 164.54 162.27 163.86 1,027,395 -0.44 -0.27
2026-05-14 164.05 164.95 162.98 164.30 776,301 +1.33 +0.82
2026-05-13 161.42 163.67 160.54 162.97 976,228 +0.62 +0.38
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 168.94
On 2026-05-22		 162.42
On 2026-05-19		 3.91 2.39 165.92
On 2026-05-18		 165.92
On 2026-05-18		 0.00 166.20
10D 168.94
On 2026-05-22		 158.98
On 2026-05-12		 7.36 4.59 164.95
On 2026-05-14		 162.27
On 2026-05-15		 -1.62 164.55
20D 169.23
On 2026-04-28		 158.98
On 2026-05-12		 3.76 2.29 169.23
On 2026-04-28		 158.98
On 2026-05-12		 -6.06 164.12
WTD 168.94
On 2026-05-22		 162.42
On 2026-05-19		 3.91 2.39 165.92
On 2026-05-18		 165.92
On 2026-05-18		 0.00 166.20
MTD 168.94
On 2026-05-22		 158.98
On 2026-05-12		 1.43 0.86 167.19
On 2026-05-01		 158.98
On 2026-05-12		 -4.91 163.53
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.19 +0.11 +0.42 184,512
IYM

iShares US Basic Materials ETF

181.64 +1.26 +0.70 1,329,667
FIZZ

National Beverage Corp.

35.28 -0.11 -0.31 252,605
NTRS

Northern Trust Corporation

167.77 +0.66 +0.39 728,756