Stockscreener 앱 받기
125.65
0.74%
0.92
Northern Trust Corp 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $126.4 | $124.7 | $1.69 | 1,152,343.0 | +0.74% |
| 2025-08-07 | $127.0 | $124.4 | $2.51 | 1,267,141.0 | -0.75% |
| 2025-08-06 | $126.5 | $124.8 | $1.68 | 1,132,966.0 | -0.20% |
| 2025-08-05 | $128.7 | $125.0 | $3.62 | 1,446,142.0 | -1.36% |
| 2025-08-04 | $128.5 | $126.8 | $1.66 | 840,906.0 | +0.46% |
| 2025-08-01 | $128.5 | $125.4 | $3.16 | 1,409,239.0 | -2.26% |
| 2025-07-31 | $132.0 | $129.6 | $2.41 | 1,289,052.0 | -1.19% |
| 2025-07-30 | $132.8 | $130.7 | $2.05 | 805,326.0 | -0.06% |
| 2025-07-29 | $132.5 | $130.2 | $2.23 | 1,315,138.0 | +1.43% |
| 2025-07-28 | $130.1 | $128.7 | $1.41 | 815,287.0 | -0.19% |
| 2025-07-25 | $130.2 | $127.7 | $2.48 | 1,158,006.0 | +0.99% |
| 2025-07-24 | $129.2 | $123.4 | $5.75 | 2,289,651.0 | +3.65% |
| 2025-07-23 | $124.3 | $122.9 | $1.45 | 1,161,785.0 | -1.82% |
| 2025-07-22 | $128.2 | $125.5 | $2.71 | 1,867,405.0 | +0.75% |
| 2025-07-21 | $127.8 | $125.5 | $2.29 | 1,401,682.0 | -1.83% |
| 2025-07-18 | $128.2 | $127.1 | $1.15 | 1,381,883.0 | +0.68% |
| 2025-07-17 | $127.2 | $124.4 | $2.80 | 1,128,034.0 | +1.80% |
| 2025-07-16 | $125.5 | $123.0 | $2.46 | 2,257,477.0 | +0.98% |
| 2025-07-15 | $127.0 | $123.5 | $3.59 | 2,047,602.0 | -2.35% |
| 2025-07-14 | $126.7 | $124.3 | $2.39 | 1,278,768.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $128.7 | $124.4 | $4.21 | 8,401,080.0 | -3.35% |
| 2025-07 | $133.0 | $122.9 | $10.10 | 35,152,269.0 | +2.53% |
| 2025-06 | $127.1 | $105.0 | $22.10 | 54,549,797.0 | +18.78% |
| 2025-05 | $109.0 | $93.42 | $15.61 | 32,880,714.0 | +13.58% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):