NTRS: Northern Trust Corporation

As of Friday, July 17th, 2026

$ 184.68

-3.84 -2.04%

Open: 186.00
High: 187.72
Low: 182.84
Volume: 1,229,926
Previous Close on Thursday, July 16th, 2026

$ 188.52

-2.61 -1.36%

Open: 190.94
High: 191.60
Low: 186.55
Volume: 1,061,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 186.00 187.72 182.84 184.68 1,229,926 -3.84 -2.04
2026-07-16 190.94 191.60 186.55 188.52 1,061,530 -2.61 -1.36
2026-07-15 187.73 191.47 187.73 191.13 954,621 +4.49 +2.40
2026-07-14 184.40 188.50 184.17 186.64 82,583 +2.54 +1.38
2026-07-13 182.76 184.51 181.78 184.11 739,805 +0.56 +0.30
2026-07-10 183.79 185.00 182.00 183.55 805,609 +0.69 +0.38
2026-07-09 181.24 185.57 181.22 182.86 837,259 +2.94 +1.63
2026-07-08 180.93 180.93 176.82 179.92 950,477 -1.47 -0.81
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 191.60
On 2026-07-16		 181.78
On 2026-07-13		 1.13 0.62 191.60
On 2026-07-16		 182.84
On 2026-07-17		 -4.57 187.01
10D 191.60
On 2026-07-16		 176.70
On 2026-07-06		 8.18 4.63 191.60
On 2026-07-16		 182.84
On 2026-07-17		 -4.57 184.39
20D 191.60
On 2026-07-16		 171.01
On 2026-06-18		 9.73 5.56 191.60
On 2026-07-16		 182.84
On 2026-07-17		 -4.57 179.62
WTD 191.60
On 2026-07-16		 181.78
On 2026-07-13		 1.13 0.62 191.60
On 2026-07-16		 182.84
On 2026-07-17		 -4.57 187.01
MTD 191.60
On 2026-07-16		 173.00
On 2026-07-01		 10.84 6.24 191.60
On 2026-07-16		 182.84
On 2026-07-17		 -4.57 183.00
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

184.68 -3.84 -2.04 1,229,926