Stockscreener 앱 받기
152.15
3.17%
4.67
Northern Trust Corp 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $152.4 | $149.1 | $3.31 | 923,992.0 | +3.17% |
| 2026-02-05 | $151.0 | $146.8 | $4.23 | 1,433,873.0 | -2.20% |
| 2026-02-04 | $152.0 | $149.7 | $2.27 | 1,658,486.0 | +0.64% |
| 2026-02-03 | $152.6 | $148.2 | $4.39 | 1,146,986.0 | -1.17% |
| 2026-02-02 | $152.1 | $149.0 | $3.06 | 1,060,740.0 | +1.47% |
| 2026-01-30 | $151.1 | $148.8 | $2.31 | 1,287,221.0 | -0.82% |
| 2026-01-29 | $153.1 | $148.5 | $4.56 | 1,583,843.0 | +0.27% |
| 2026-01-28 | $150.8 | $149.0 | $1.85 | 1,025,404.0 | +0.19% |
| 2026-01-27 | $151.4 | $149.2 | $2.24 | 954,263.0 | +0.21% |
| 2026-01-26 | $150.4 | $148.5 | $1.92 | 840,662.0 | +0.69% |
| 2026-01-23 | $152.4 | $147.7 | $4.69 | 1,116,981.0 | -2.93% |
| 2026-01-22 | $157.6 | $150.0 | $7.60 | 2,384,285.0 | +6.02% |
| 2026-01-21 | $145.7 | $140.4 | $5.35 | 1,317,232.0 | +0.78% |
| 2026-01-20 | $145.1 | $141.3 | $3.84 | 884,693.0 | -1.56% |
| 2026-01-16 | $149.0 | $145.2 | $3.73 | 1,219,098.0 | -1.04% |
| 2026-01-15 | $148.2 | $144.9 | $3.31 | 802,951.0 | +1.20% |
| 2026-01-14 | $145.8 | $143.1 | $2.71 | 859,053.0 | +0.07% |
| 2026-01-13 | $146.6 | $144.5 | $2.03 | 927,101.0 | -0.63% |
| 2026-01-12 | $146.3 | $143.5 | $2.83 | 706,578.0 | +0.30% |
| 2026-01-09 | $146.0 | $143.5 | $2.46 | 784,941.0 | +0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $152.6 | $146.8 | $5.81 | 7,148,069.0 | +1.82% |
| 2026-01 | $157.6 | $136.5 | $21.06 | 20,791,798.0 | +9.40% |
Northern Trust Corp 주식 (NTRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $141.2 | $130.0 | $11.27 | 20,190,316.0 | +5.17% |
| 2025-11 | $134.6 | $121.5 | $13.04 | 17,685,046.0 | +2.08% |
| 2025-10 | $134.5 | $121.1 | $13.42 | 26,605,717.0 | -4.41% |
| 2025-09 | $135.5 | $125.2 | $10.23 | 25,281,104.0 | +2.53% |
| 2025-08 | $132.6 | $124.4 | $8.19 | 21,267,053.0 | +0.98% |
| 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% |
7.05%
자본화:
|
볼륨(24시간):