127.93
price up icon0.68%   0.87
 
loading

Northern Trust Corp 주식 (NTRS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-11 $126.2 $124.3 $1.88 1,459,695.0 -0.56%
2025-07-10 $128.1 $126.3 $1.83 1,655,824.0 -0.30%
2025-07-09 $127.8 $125.8 $2.06 1,607,800.0 +0.83%
2025-07-08 $128.8 $125.9 $2.93 1,713,211.0 -1.98%
2025-07-07 $132.4 $128.2 $4.12 2,475,287.0 -2.43%
2025-07-03 $133.0 $131.4 $1.62 1,442,540.0 -0.27%
2025-07-02 $132.1 $127.3 $4.77 2,046,610.0 +3.18%
2025-07-01 $128.2 $125.2 $2.92 2,554,206.0 +0.95%
2025-06-30 $127.1 $124.2 $2.85 2,944,701.0 +1.91%
2025-06-27 $124.5 $121.8 $2.75 2,358,243.0 +1.17%
2025-06-26 $124.2 $122.0 $2.21 2,082,678.0 -0.67%
2025-06-25 $124.2 $118.5 $5.62 4,307,047.0 +4.76%
2025-06-24 $121.5 $117.8 $3.73 4,711,989.0 -2.18%
2025-06-23 $123.3 $117.7 $5.59 15,631,859.0 +8.01%
2025-06-20 $112.7 $111.4 $1.31 2,545,993.0 +0.78%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $133.0 $123.0 $9.96 24,430,820.0 +0.90%
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

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

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%
asset_management STT
$108.51
price up icon 0.96%
asset_management RJF
$160.66
price up icon 0.74%
$183.12
price down icon 0.03%
asset_management AMP
$544.55
price up icon 0.88%
asset_management APO
$152.00
price down icon 2.60%
asset_management BAM
$60.76
price down icon 1.19%
자본화:     |  볼륨(24시간):