NTRS: Northern Trust Corporation

As of Friday, June 12th, 2026

$ 174.34

+3.59 +2.10%

Open: 172.80
High: 175.11
Low: 172.03
Volume: 952,349
Previous Close on Thursday, June 11th, 2026

$ 170.75

+4.62 +2.78%

Open: 167.26
High: 171.24
Low: 166.07
Volume: 1,523,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 172.80 175.11 172.03 174.34 952,349 +3.59 +2.10
2026-06-11 167.26 171.24 166.07 170.75 1,523,502 +4.62 +2.78
2026-06-10 170.25 171.07 165.90 166.13 1,677,011 -4.47 -2.62
2026-06-09 171.49 172.40 167.67 170.60 962,647 +1.49 +0.88
2026-06-08 171.17 172.11 168.76 169.11 975,717 -1.36 -0.80
2026-06-05 172.00 172.97 169.97 170.47 906,403 -2.59 -1.50
2026-06-04 169.25 173.66 168.72 173.06 767,257 +4.61 +2.74
2026-06-03 168.24 169.50 166.27 168.45 853,513 -1.34 -0.79
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 175.11
On 2026-06-12		 165.90
On 2026-06-10		 3.87 2.27 172.40
On 2026-06-09		 165.90
On 2026-06-10		 -3.77 170.19
10D 175.11
On 2026-06-12		 164.28
On 2026-06-01		 8.89 5.37 173.66
On 2026-06-04		 165.90
On 2026-06-10		 -4.47 170.10
20D 175.11
On 2026-06-12		 162.27
On 2026-05-15		 10.04 6.11 173.66
On 2026-06-04		 165.90
On 2026-06-10		 -4.47 168.38
WTD 175.11
On 2026-06-12		 165.90
On 2026-06-10		 3.87 2.27 172.40
On 2026-06-09		 165.90
On 2026-06-10		 -3.77 170.19
MTD 175.11
On 2026-06-12		 164.28
On 2026-06-01		 8.89 5.37 173.66
On 2026-06-04		 165.90
On 2026-06-10		 -4.47 170.10
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
MGNX

MacroGenics Inc.

3.96 -0.05 -1.25 512,337
IYM

iShares US Basic Materials ETF

187.93 +3.14 +1.70 1,572,086
FIZZ

National Beverage Corp.

36.94 -0.02 -0.05 224,244
NTRS

Northern Trust Corporation

174.34 +3.59 +2.10 952,349