NTRS: Northern Trust Corporation

As of Friday, September 12th, 2025

$ 129.42

-0.06 -0.05%

Open: 129.09
High: 130.44
Low: 128.74
Volume: 801,545
Previous Close on Thursday, September 11th, 2025

$ 129.48

+2.42 +1.90%

Open: 127.60
High: 129.92
Low: 125.98
Volume: 1,320,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 129.09 130.44 128.74 129.42 801,545 -0.06 -0.05
2025-09-11 127.60 129.92 125.98 129.48 1,320,219 +2.42 +1.90
2025-09-10 128.60 129.18 126.40 127.06 1,513,743 -1.82 -1.41
2025-09-09 127.36 129.54 126.79 128.88 916,742 +1.45 +1.14
2025-09-08 127.46 127.95 126.37 127.43 1,043,099 +0.16 +0.13
2025-09-05 129.19 129.71 125.25 127.27 1,220,888 -2.22 -1.71
2025-09-04 130.29 130.85 129.06 129.49 1,156,699 -0.21 -0.16
2025-09-03 129.29 130.71 127.30 129.70 832,420 -0.07 -0.05
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 130.44
On 2025-09-12		 125.98
On 2025-09-11		 2.15 1.69 129.54
On 2025-09-09		 126.40
On 2025-09-10		 -2.42 128.45
10D 131.63
On 2025-08-29		 125.25
On 2025-09-05		 -1.57 -1.20 131.63
On 2025-08-29		 125.25
On 2025-09-05		 -4.85 128.98
20D 132.63
On 2025-08-27		 125.06
On 2025-08-20		 0.93 0.72 132.63
On 2025-08-27		 125.25
On 2025-09-05		 -5.56 129.03
WTD 130.44
On 2025-09-12		 125.98
On 2025-09-11		 2.15 1.69 129.54
On 2025-09-09		 126.40
On 2025-09-10		 -2.42 128.45
MTD 130.85
On 2025-09-04		 125.25
On 2025-09-05		 -1.86 -1.42 130.85
On 2025-09-04		 125.25
On 2025-09-05		 -4.28 128.72
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AXL

American Axle & Manufacturing Holdings Inc.

5.87 -0.18 -2.98 2,307,903
TKR

The Timken Company

77.51 -1.65 -2.08 512,278
STLD

Steel Dynamics Inc.

130.65 -3.34 -2.49 693,909
ALK

Alaska Air Group Inc.

63.37 -0.49 -0.77 2,720,332
NTRS

Northern Trust Corporation

129.42 -0.06 -0.05 801,545