NTRS: Northern Trust Corporation

As of Friday, June 13th, 2025

$ 107.75

-1.31 -1.20%

Open: 107.94
High: 109.05
Low: 107.08
Volume: 1,318,630
Previous Close on Thursday, June 12th, 2025

$ 109.06

+0.62 +0.57%

Open: 108.04
High: 109.29
Low: 107.18
Volume: 1,000,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 107.94 109.05 107.08 107.75 1,318,630 -1.31 -1.20
2025-06-12 108.04 109.29 107.18 109.06 1,000,383 +0.62 +0.57
2025-06-11 110.00 110.10 108.12 108.44 1,917,763 -1.47 -1.34
2025-06-10 108.65 110.85 108.12 109.91 2,421,535 +1.17 +1.08
2025-06-09 107.91 109.31 107.42 108.74 1,422,342 +0.83 +0.77
2025-06-06 107.14 108.02 106.86 107.91 1,197,874 +1.44 +1.35
2025-06-05 106.09 106.95 105.43 106.47 1,340,419 +0.37 +0.35
2025-06-04 106.92 107.45 106.09 106.10 1,021,887 -0.95 -0.89
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 110.85
On 2025-06-10		 107.08
On 2025-06-13		 -0.16 -0.15 110.85
On 2025-06-10		 107.08
On 2025-06-13		 -3.40 108.78
10D 110.85
On 2025-06-10		 104.99
On 2025-06-03		 1.01 0.95 110.85
On 2025-06-10		 107.08
On 2025-06-13		 -3.40 107.77
20D 110.85
On 2025-06-10		 104.09
On 2025-05-23		 0.28 0.26 108.68
On 2025-05-16		 104.09
On 2025-05-23		 -4.22 107.41
WTD 110.85
On 2025-06-10		 107.08
On 2025-06-13		 -0.16 -0.15 110.85
On 2025-06-10		 107.08
On 2025-06-13		 -3.40 108.78
MTD 110.85
On 2025-06-10		 104.99
On 2025-06-03		 1.01 0.95 110.85
On 2025-06-10		 107.08
On 2025-06-13		 -3.40 107.77
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
VLO

Valero Energy Corporation

134.11 +0.61 +0.46 3,758,005
NTES

NETEASE Inc.

129.38 -3.38 -2.55 1,330,375
PVBC

Provident Bancorp Inc.

11.80 -0.08 -0.67 193,084
CACC

Credit Acceptance Corporation

484.71 -14.83 -2.97 152,390
NTRS

Northern Trust Corporation

107.75 -1.31 -1.20 1,318,630