NTRS: Northern Trust Corporation

As of Friday, April 19th, 2024

$ 81.41

-- 0 0%

Open: 81.41
High: 81.41
Low: 81.41
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 81.41

+0.18 +0.22%

Open: 81.79
High: 82.08
Low: 80.82
Volume: 1,404,455
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 81.79 82.08 80.82 81.41 1,404,455 +0.18 +0.22
2024-04-17 81.29 82.26 80.50 81.23 1,466,856 +1.67 +2.10
2024-04-16 80.75 84.31 79.32 79.56 3,079,526 -4.15 -4.96
2024-04-15 84.80 85.21 83.46 83.71 1,524,864 -0.12 -0.14
2024-04-12 84.66 85.32 83.55 83.83 1,112,956 -1.10 -1.30
2024-04-11 85.44 85.71 84.16 84.93 891,112 -0.48 -0.56
2024-04-10 86.69 86.92 85.16 85.41 830,782 -2.71 -3.08
2024-04-09 88.41 88.74 87.17 88.12 762,556 +0.11 +0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.32
On 2024-04-12
79.32
On 2024-04-16
-3.52 -4.14 85.32
On 2024-04-12
79.32
On 2024-04-16
-7.03 81.95
10D 88.74
On 2024-04-09
79.32
On 2024-04-16
-5.16 -5.96 88.74
On 2024-04-09
79.32
On 2024-04-16
-10.61 84.30
20D 89.25
On 2024-03-28
79.32
On 2024-04-16
-2.69 -3.20 89.25
On 2024-03-28
79.32
On 2024-04-16
-11.13 85.73
WTD 85.21
On 2024-04-15
79.32
On 2024-04-16
-2.42 -2.89 85.21
On 2024-04-15
79.32
On 2024-04-16
-6.91 81.48
MTD 89.18
On 2024-04-01
79.32
On 2024-04-16
-7.51 -8.45 89.18
On 2024-04-01
79.32
On 2024-04-16
-11.06 85.25
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.62 -2.32 -1.52 3,291,538
KO

The Coca-Cola Company

59.53 +0.62 +1.05 4,683,431
PFE

Pfizer Inc.

25.78 +0.39 +1.52 13,281,273
VZ

Verizon Communications Inc.

40.21 +0.08 +0.19 6,494,470
VIX

CBOE Volatility Index

18.52 +0.52 +2.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,951.57 +176.19 +0.47 135,843,292
DJTA

Dow Jones Transportation Average

15,082.21 +135.28 +0.91 41,275,998
SPX

S&P 500 Index

4,994.21 -16.91 -0.34
OEX

S&P 100 Index

2,365.28 -13.36 -0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,190.26 -204.06 -1.17
NYA

NYSE Composite Index

17,461.27 +73.18 +0.42
XAX

NYSE AMEX Composite Index

4,836.14 +57.94 +1.21
RUI

RUSSELL 1000 Index

2,734.82 -8.31 -0.30
RUT

Russell 2000 Index

1,947.31 +4.36 +0.22
RUA

Russell 3000 Index

2,854.04 -7.91 -0.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.52 +0.52 +2.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.53 +0.12 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.04 +0.27 +1.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 +0.34 +1.82
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,489.94 -95.25 -1.11
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

81.41 0.00 0.00