NTRS: Northern Trust Corporation

As of Wednesday, July 29th, 2026

$ 177.65

-3.21 -1.77%

Open: 180.86
High: 181.50
Low: 177.44
Volume: 97,562
Previous Close on Tuesday, July 28th, 2026

$ 180.86

-1.66 -0.91%

Open: 182.32
High: 183.99
Low: 179.58
Volume: 1,016,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 180.86 181.50 177.44 177.65 97,562 -3.21 -1.77
2026-07-28 182.32 183.99 179.58 180.86 1,016,418 -1.66 -0.91
2026-07-27 182.85 184.49 179.98 182.52 1,063,455 +2.00 +1.11
2026-07-24 178.55 181.58 177.10 180.52 1,256,846 +2.57 +1.44
2026-07-23 175.08 178.85 175.08 177.95 1,434,733 -0.71 -0.40
2026-07-22 181.39 182.86 177.37 178.66 2,780,090 -6.40 -3.46
2026-07-21 183.06 185.87 182.43 185.06 1,025,715 +2.28 +1.25
2026-07-20 186.54 186.97 182.36 182.78 1,344,520 -1.90 -1.03
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 184.49
On 2026-07-27		 175.08
On 2026-07-23		 -1.01 -0.57 184.49
On 2026-07-27		 177.44
On 2026-07-29		 -3.82 179.90
10D 191.60
On 2026-07-16		 175.08
On 2026-07-23		 -13.48 -7.05 191.60
On 2026-07-16		 175.08
On 2026-07-23		 -8.62 181.92
20D 191.60
On 2026-07-16		 173.00
On 2026-07-01		 3.81 2.19 191.60
On 2026-07-16		 175.08
On 2026-07-23		 -8.62 182.10
WTD 184.49
On 2026-07-27		 177.44
On 2026-07-29		 -2.87 -1.59 184.49
On 2026-07-27		 177.44
On 2026-07-29		 -3.82 180.34
MTD 191.60
On 2026-07-16		 173.00
On 2026-07-01		 3.81 2.19 191.60
On 2026-07-16		 175.08
On 2026-07-23		 -8.62 182.10
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
AGQ

ProShares Ultra Silver

62.66 +0.30 +0.48 2,336,887
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
TKR

The Timken Company

132.22 -7.70 -5.50 1,297,783
BRO

Brown & Brown Inc.

74.87 +1.22 +1.66 3,537,555
NTRS

Northern Trust Corporation

177.65 -3.21 -1.77 97,562