NTRS: Northern Trust Corporation

As of Friday, July 26th, 2024

$ 89.43

+1.45 +1.65%

Open: 88.49
High: 89.65
Low: 88.49
Volume: 776,618
Previous Close on Thursday, July 25th, 2024

$ 87.98

+1.53 +1.77%

Open: 86.79
High: 89.02
Low: 86.59
Volume: 929,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 88.49 89.65 88.49 89.43 776,618 +1.45 +1.65
2024-07-25 86.79 89.02 86.59 87.98 929,324 +1.53 +1.77
2024-07-24 86.17 87.97 85.93 86.45 996,489 0.00 0.00
2024-07-23 86.99 87.89 86.32 86.45 1,307,400 -0.69 -0.79
2024-07-22 85.72 87.20 85.14 87.14 1,174,279 +1.65 +1.93
2024-07-19 86.47 86.81 85.18 85.49 1,461,352 -0.74 -0.86
2024-07-18 87.84 88.67 85.52 86.23 2,187,286 +0.07 +0.08
2024-07-17 92.00 92.46 83.03 86.16 4,875,707 -4.60 -5.07
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 89.65
On 2024-07-26		 85.14
On 2024-07-22		 3.94 4.61 87.20
On 2024-07-22		 87.20
On 2024-07-22		 0.00 87.49
10D 92.46
On 2024-07-17		 83.03
On 2024-07-17		 0.15 0.17 92.46
On 2024-07-17		 85.14
On 2024-07-22		 -7.92 87.64
20D 92.46
On 2024-07-17		 82.53
On 2024-07-08		 6.89 8.35 92.46
On 2024-07-17		 85.14
On 2024-07-22		 -7.92 86.22
WTD 89.65
On 2024-07-26		 85.14
On 2024-07-22		 3.94 4.61 87.20
On 2024-07-22		 87.20
On 2024-07-22		 0.00 87.49
MTD 92.46
On 2024-07-17		 82.53
On 2024-07-08		 5.45 6.49 92.46
On 2024-07-17		 85.14
On 2024-07-22		 -7.92 86.34
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

89.43 +1.45 +1.65 776,618