NTRS: Northern Trust Corporation

As of Thursday, May 8th, 2025

$ 100.42

+2.48 +2.53%

Open: 98.50
High: 101.33
Low: 98.50
Volume: 1,291,727
Previous Close on Wednesday, May 7th, 2025

$ 97.94

+1.05 +1.08%

Open: 97.00
High: 98.27
Low: 97.00
Volume: 1,464,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 98.50 101.33 98.50 100.42 1,291,711 +2.48 +2.53
2025-05-07 97.00 98.27 97.00 97.94 1,464,217 +1.05 +1.08
2025-05-06 96.28 97.69 96.28 96.89 1,259,775 -0.28 -0.29
2025-05-05 97.00 98.53 96.45 97.17 804,806 -0.35 -0.36
2025-05-02 96.30 98.13 95.88 97.52 1,332,033 +2.58 +2.72
2025-05-01 93.65 95.83 93.42 94.94 1,061,304 +0.96 +1.02
2025-04-30 92.62 94.26 91.74 93.98 1,219,693 -0.07 -0.07
2025-04-29 92.01 94.30 92.01 94.05 1,255,596 +1.54 +1.66
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 101.33
On 2025-05-08		 95.88
On 2025-05-02		 5.48 5.77 98.53
On 2025-05-05		 96.28
On 2025-05-06		 -2.28 97.99
10D 101.33
On 2025-05-08		 91.28
On 2025-04-25		 8.02 8.68 94.30
On 2025-04-29		 91.74
On 2025-04-30		 -2.71 95.70
20D 101.33
On 2025-05-08		 85.54
On 2025-04-11		 7.10 7.61 91.31
On 2025-04-10		 85.54
On 2025-04-11		 -6.32 92.36
WTD 101.33
On 2025-05-08		 96.28
On 2025-05-06		 2.90 2.97 98.53
On 2025-05-05		 96.28
On 2025-05-06		 -2.28 98.11
MTD 101.33
On 2025-05-08		 93.42
On 2025-05-01		 6.44 6.85 98.53
On 2025-05-05		 96.28
On 2025-05-06		 -2.28 97.48
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

100.42 +2.48 +2.53 1,291,727