NTRS: Northern Trust Corporation

As of Monday, May 6th, 2024

$ 84.62

-- 0 0%

Open: 84.62
High: 84.62
Low: 84.62
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 84.62

+1.12 +1.34%

Open: 84.67
High: 84.85
Low: 84.03
Volume: 927,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 84.67 84.85 84.03 84.62 927,059 +1.12 +1.34
2024-05-02 83.70 84.21 82.24 83.50 814,950 +0.45 +0.54
2024-05-01 82.49 84.16 82.00 83.05 1,062,657 +0.66 +0.80
2024-04-30 83.53 83.80 82.37 82.39 963,439 -1.17 -1.40
2024-04-29 83.37 84.31 83.16 83.56 984,825 +0.18 +0.22
2024-04-26 83.26 84.33 83.05 83.38 1,072,407 -0.06 -0.07
2024-04-25 83.95 84.16 82.75 83.44 1,595,413 -0.86 -1.02
2024-04-24 83.70 84.59 83.65 84.30 1,332,918 +0.15 +0.18
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 84.85
On 2024-05-03		 82.00
On 2024-05-01		 1.24 1.49 84.31
On 2024-04-29		 82.00
On 2024-05-01		 -2.74 83.42
10D 85.03
On 2024-04-23		 81.65
On 2024-04-22		 3.17 3.89 85.03
On 2024-04-23		 82.00
On 2024-05-01		 -3.56 83.59
20D 88.74
On 2024-04-09		 79.32
On 2024-04-16		 -2.16 -2.49 88.74
On 2024-04-09		 79.32
On 2024-04-16		 -10.61 83.68
WTD 84.85
On 2024-05-03		 82.00
On 2024-05-01		 1.24 1.49 84.31
On 2024-04-29		 82.00
On 2024-05-01		 -2.74 83.42
MTD 84.85
On 2024-05-03		 82.00
On 2024-05-01		 2.23 2.71 84.16
On 2024-05-01		 84.16
On 2024-05-01		 0.00 83.72
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.74 +3.63 +2.21 2,821,722
KO

The Coca-Cola Company

62.16 -0.01 -0.02 4,925,383
PFE

Pfizer Inc.

28.16 +0.35 +1.26 23,658,665
VZ

Verizon Communications Inc.

39.22 +0.33 +0.84 6,543,065
VIX

CBOE Volatility Index

13.68 +0.19 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,821.62 +145.94 +0.38 192,013,734
DJTA

Dow Jones Transportation Average

15,412.83 +64.43 +0.42 80,054,354
SPX

S&P 500 Index

5,168.86 +41.07 +0.80
OEX

S&P 100 Index

2,458.98 +20.12 +0.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,035.60 +144.81 +0.81
NYA

NYSE Composite Index

17,942.82 +144.93 +0.81
XAX

NYSE AMEX Composite Index

4,867.98 +74.70 +1.56
RUI

RUSSELL 1000 Index

2,832.59 +23.59 +0.84
RUT

Russell 2000 Index

2,061.50 +25.78 +1.27
RUA

Russell 3000 Index

2,959.35 +25.28 +0.86
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.68 +0.19 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.04 -0.09 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.16 -0.11 -0.72
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,885.92 +67.84 +0.77
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

84.62 0.00 0.00