Stockscreener 앱 받기
97.17
0.36%
-0.35
시간 외 거래:
97.25
0.08
+0.08%
Northern Trust Corp 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $98.53 | $96.44 | $2.09 | 804,657.0 | -0.36% |
| 2025-05-02 | $98.13 | $95.88 | $2.25 | 1,331,214.0 | +2.72% |
| 2025-05-01 | $95.83 | $93.42 | $2.41 | 1,061,940.0 | +1.02% |
| 2025-04-30 | $94.26 | $91.74 | $2.52 | 1,219,505.0 | -0.07% |
| 2025-04-29 | $94.30 | $92.01 | $2.29 | 1,255,340.0 | +1.66% |
| 2025-04-28 | $93.05 | $91.77 | $1.28 | 1,058,391.0 | +1.00% |
| 2025-04-25 | $92.68 | $91.28 | $1.40 | 1,171,110.0 | -0.88% |
| 2025-04-24 | $92.70 | $90.05 | $2.65 | 1,171,564.0 | +1.99% |
| 2025-04-23 | $94.53 | $90.52 | $4.01 | 1,605,176.0 | +1.39% |
| 2025-04-22 | $92.55 | $88.25 | $4.30 | 2,608,751.0 | +2.97% |
| 2025-04-21 | $88.15 | $85.72 | $2.43 | 1,287,548.0 | -1.72% |
| 2025-04-17 | $89.53 | $86.94 | $2.59 | 1,463,060.0 | +0.99% |
| 2025-04-16 | $89.48 | $86.66 | $2.82 | 1,335,548.0 | -2.06% |
| 2025-04-15 | $91.16 | $89.19 | $1.97 | 1,536,679.0 | -0.60% |
| 2025-04-14 | $90.27 | $88.42 | $1.85 | 1,424,877.0 | +1.72% |
| 2025-04-11 | $89.08 | $85.54 | $3.53 | 2,003,303.0 | +0.40% |
| 2025-04-10 | $91.31 | $85.69 | $5.62 | 2,092,009.0 | -5.71% |
| 2025-04-09 | $93.88 | $83.02 | $10.86 | 2,083,893.0 | +10.44% |
| 2025-04-08 | $89.42 | $83.04 | $6.38 | 1,440,951.0 | -1.23% |
| 2025-04-07 | $88.57 | $81.62 | $6.95 | 2,069,960.0 | -0.59% |
Northern Trust Corp 주식 (NTRS) 연도별 가격 이력
이 심층 분석에서는 Northern Trust Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northern Trust Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northern Trust Corp 주식 (NTRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $98.53 | $93.42 | $5.11 | 4,002,468.0 | +3.39% |
| 2025-04 | $99.21 | $81.62 | $17.59 | 34,340,590.0 | -4.73% |
| 2025-03 | $111.9 | $95.05 | $16.87 | 26,743,189.0 | -10.50% |
| 2025-02 | $114.7 | $108.3 | $6.33 | 22,841,547.0 | -1.84% |
| 2025-01 | $114.2 | $98.42 | $15.79 | 23,505,739.0 | +9.55% |
Northern Trust Corp 주식 (NTRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.5 | $99.36 | $12.12 | 25,481,816.0 | -7.57% |
| 2024-11 | $111.9 | $99.07 | $12.80 | 21,175,976.0 | +10.58% |
| 2024-10 | $104.2 | $87.69 | $16.56 | 28,329,896.0 | +11.65% |
| 2024-09 | $92.81 | $85.63 | $7.19 | 22,558,683.0 | -1.29% |
| 2024-08 | $91.36 | $80.81 | $10.55 | 21,484,629.0 | +2.89% |
| 2024-07 | $92.46 | $82.53 | $9.93 | 28,101,728.0 | +5.56% |
| 2024-06 | $84.84 | $79.67 | $5.17 | 21,852,411.0 | -0.31% |
| 2024-05 | $87.52 | $80.42 | $7.10 | 21,920,025.0 | +2.25% |
| 2024-04 | $89.18 | $79.32 | $9.86 | 29,063,602.0 | -7.34% |
| 2024-03 | $89.25 | $79.30 | $9.95 | 40,898,436.0 | +8.27% |
| 2024-02 | $82.90 | $76.67 | $6.23 | 23,931,083.0 | +3.13% |
| 2024-01 | $86.77 | $79.46 | $7.31 | 29,740,972.0 | -5.62% |
Northern Trust Corp 주식 (NTRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.92 | $78.69 | $8.23 | 25,756,691.0 | +6.47% |
| 2023-11 | $79.82 | $65.75 | $14.07 | 26,192,062.0 | +20.24% |
| 2023-10 | $70.84 | $62.44 | $8.41 | 40,356,029.0 | -5.14% |
| 2023-09 | $78.14 | $67.83 | $10.31 | 24,324,956.0 | -8.66% |
| 2023-08 | $81.58 | $74.13 | $7.45 | 20,152,119.0 | -5.05% |
| 2023-07 | $82.44 | $70.12 | $12.32 | 37,131,282.0 | +8.07% |
| 2023-06 | $76.42 | $70.80 | $5.62 | 29,062,436.0 | +3.09% |
| 2023-05 | $78.57 | $69.54 | $9.03 | 26,104,970.0 | -7.98% |
| 2023-04 | $90.59 | $75.97 | $14.62 | 25,641,984.0 | -11.31% |
| 2023-03 | $95.82 | $80.62 | $15.20 | 32,467,000.0 | -7.49% |
| 2023-02 | $99.87 | $92.32 | $7.55 | 17,290,147.0 | -1.75% |
| 2023-01 | $100.2 | $88.50 | $11.75 | 25,379,931.0 | +9.58% |
0.04%
0.76%
자본화:
|
볼륨(24시간):