NTRS: Northern Trust Corporation

As of Friday, April 26th, 2024

$ 83.38

-0.06 -0.07%

Open: 83.26
High: 84.33
Low: 83.05
Volume: 1,072,407
Previous Close on Thursday, April 25th, 2024

$ 83.44

-0.86 -1.02%

Open: 83.95
High: 84.16
Low: 82.75
Volume: 1,595,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 83.26 84.33 83.05 83.38 1,072,407 -0.06 -0.07
2024-04-25 83.95 84.16 82.75 83.44 1,595,413 -0.86 -1.02
2024-04-24 83.70 84.59 83.65 84.30 1,332,918 +0.15 +0.18
2024-04-23 83.29 85.03 83.29 84.15 1,549,199 +0.61 +0.73
2024-04-22 82.06 84.19 81.65 83.54 1,791,344 +2.09 +2.57
2024-04-19 81.74 82.36 81.27 81.45 1,985,232 +0.04 +0.05
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
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 85.03
On 2024-04-23		 81.65
On 2024-04-22		 1.93 2.37 85.03
On 2024-04-23		 82.75
On 2024-04-25		 -2.68 83.76
10D 85.21
On 2024-04-15		 79.32
On 2024-04-16		 -0.45 -0.54 85.21
On 2024-04-15		 79.32
On 2024-04-16		 -6.91 82.62
20D 89.18
On 2024-04-01		 79.32
On 2024-04-16		 -5.54 -6.23 89.18
On 2024-04-01		 79.32
On 2024-04-16		 -11.06 84.69
WTD 85.03
On 2024-04-23		 81.65
On 2024-04-22		 1.93 2.37 85.03
On 2024-04-23		 82.75
On 2024-04-25		 -2.68 83.76
MTD 89.18
On 2024-04-01		 79.32
On 2024-04-16		 -5.54 -6.23 89.18
On 2024-04-01		 79.32
On 2024-04-16		 -11.06 84.69
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

83.38 -0.06 -0.07 1,072,407