NTRS: Northern Trust Corporation

As of Monday, September 16th, 2024

$ 89.75

+1.51 +1.71%

Open: 89.12
High: 89.82
Low: 88.22
Volume: 986,043
Previous Close on Friday, September 13th, 2024

$ 88.24

+0.79 +0.90%

Open: 87.95
High: 88.94
Low: 87.95
Volume: 881,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 89.12 89.82 88.22 89.75 986,043 +1.51 +1.71
2024-09-13 87.95 88.94 87.95 88.24 881,759 +0.79 +0.90
2024-09-12 87.61 88.12 86.21 87.45 1,760,611 +0.22 +0.25
2024-09-11 87.29 87.55 85.63 87.23 1,497,288 -1.24 -1.40
2024-09-10 87.69 88.67 85.83 88.47 1,415,082 +0.71 +0.81
2024-09-09 87.52 88.67 86.85 87.76 1,172,306 +1.10 +1.27
2024-09-06 89.02 90.09 86.22 86.66 1,209,737 -3.00 -3.35
2024-09-05 90.00 90.22 89.04 89.66 797,079 +0.21 +0.23
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 89.82
On 2024-09-16		 85.63
On 2024-09-11		 1.99 2.27 88.67
On 2024-09-10		 85.63
On 2024-09-11		 -3.43 88.23
10D 91.27
On 2024-09-03		 85.63
On 2024-09-11		 -1.46 -1.60 91.27
On 2024-09-03		 85.63
On 2024-09-11		 -6.18 88.47
20D 91.36
On 2024-08-30		 85.63
On 2024-08-21		 2.55 2.92 91.36
On 2024-08-30		 85.63
On 2024-09-11		 -6.27 88.38
WTD 89.82
On 2024-09-16		 88.22
On 2024-09-16		 1.51 1.71 -- -- -- 89.75
MTD 91.27
On 2024-09-03		 85.63
On 2024-09-11		 -1.46 -1.60 91.27
On 2024-09-03		 85.63
On 2024-09-11		 -6.18 88.47
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

89.75 +1.51 +1.71 986,043