NTRS: Northern Trust Corporation

As of Thursday, October 30th, 2025

$ 126.90

-0.36 -0.28%

Open: 127.26
High: 129.51
Low: 126.59
Volume: 1,033,848
Previous Close on Wednesday, October 29th, 2025

$ 127.26

-0.08 -0.06%

Open: 126.40
High: 128.90
Low: 125.73
Volume: 1,136,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 127.26 129.51 126.59 126.88 1,022,850 -0.38 -0.30
2025-10-29 126.40 128.90 125.73 127.26 1,136,745 -0.08 -0.06
2025-10-28 126.33 127.65 126.10 127.34 1,024,563 +1.14 +0.90
2025-10-27 126.97 127.60 125.29 126.20 1,016,702 +0.17 +0.13
2025-10-24 126.11 127.00 125.25 126.03 955,723 +1.29 +1.03
2025-10-23 126.15 126.29 123.71 124.74 1,377,961 -0.74 -0.59
2025-10-22 124.50 126.78 122.78 125.48 1,652,569 -3.04 -2.37
2025-10-21 128.73 129.81 127.66 128.52 923,151 -0.33 -0.26
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 129.51
On 2025-10-30		 125.25
On 2025-10-24		 2.14 1.71 127.00
On 2025-10-24		 127.00
On 2025-10-24		 0.00 126.74
10D 130.19
On 2025-10-20		 121.12
On 2025-10-17		 2.29 1.84 130.19
On 2025-10-20		 122.78
On 2025-10-22		 -5.69 126.61
20D 134.35
On 2025-10-03		 121.12
On 2025-10-17		 -6.36 -4.78 134.35
On 2025-10-03		 121.12
On 2025-10-17		 -9.85 127.96
WTD 129.51
On 2025-10-30		 125.29
On 2025-10-27		 0.85 0.67 127.60
On 2025-10-27		 127.60
On 2025-10-27		 0.00 126.92
MTD 134.54
On 2025-10-01		 121.12
On 2025-10-17		 -7.72 -5.74 134.54
On 2025-10-01		 121.12
On 2025-10-17		 -9.97 128.35
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

31.81 -1.51 -4.53 374,367
VRTX

Vertex Pharmaceuticals Inc.

419.89 +2.68 +0.64 1,229,379
KIM

Kimco Realty Corporation

20.99 -0.41 -1.92 8,052,078
VLO

Valero Energy Corporation

170.10 -0.56 -0.33 1,813,836
NTRS

Northern Trust Corporation

126.90 -0.36 -0.28 1,033,848