NTRS: Northern Trust Corporation

As of Friday, May 17th, 2024

$ 85.51

-0.12 -0.14%

Open: 85.91
High: 86.06
Low: 84.67
Volume: 1,299,033
Previous Close on Thursday, May 16th, 2024

$ 85.63

-0.82 -0.95%

Open: 86.27
High: 86.76
Low: 85.59
Volume: 1,240,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 85.91 86.06 84.67 85.51 1,299,033 -0.12 -0.14
2024-05-16 86.27 86.76 85.59 85.63 1,240,502 -0.82 -0.95
2024-05-15 87.16 87.29 85.99 86.45 1,040,139 +0.17 +0.20
2024-05-14 86.58 86.92 86.14 86.28 840,185 +0.39 +0.45
2024-05-13 87.29 87.29 85.74 85.89 641,793 -0.81 -0.93
2024-05-10 87.00 87.52 86.64 86.70 812,108 -0.08 -0.09
2024-05-09 85.29 86.83 85.29 86.78 776,988 +1.16 +1.35
2024-05-08 84.46 85.79 84.17 85.62 1,046,738 +0.96 +1.13
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 87.29
On 2024-05-13		 84.67
On 2024-05-17		 -1.19 -1.37 87.29
On 2024-05-13		 84.67
On 2024-05-17		 -3.00 85.95
10D 87.52
On 2024-05-10		 84.17
On 2024-05-08		 0.89 1.05 87.52
On 2024-05-10		 84.67
On 2024-05-17		 -3.26 85.85
20D 87.52
On 2024-05-10		 81.65
On 2024-04-22		 4.06 4.98 85.03
On 2024-04-23		 82.00
On 2024-05-01		 -3.56 84.72
WTD 87.29
On 2024-05-13		 84.67
On 2024-05-17		 -1.19 -1.37 87.29
On 2024-05-13		 84.67
On 2024-05-17		 -3.00 85.95
MTD 87.52
On 2024-05-10		 82.00
On 2024-05-01		 3.12 3.79 87.52
On 2024-05-10		 84.67
On 2024-05-17		 -3.26 85.36
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

58.20 +0.24 +0.41 176,416
HUBB

Hubbell Incorporated

392.74 +1.41 +0.36 380,043
ST

Sensata Technologies Holding plc

42.77 +0.13 +0.30 1,290,267
STWD

Starwood Property Trust Inc.

20.74 +0.12 +0.58 1,459,452
NTRS

Northern Trust Corporation

85.51 -0.12 -0.14 1,299,033