Stockscreener 앱 받기
165.96
0.64%
1.05
Northern Trust Corp 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $166.5 | $163.5 | $2.99 | 877,762.0 | +0.64% |
| 2026-05-19 | $165.9 | $162.4 | $3.52 | 1,049,516.0 | -0.22% |
| 2026-05-18 | $165.9 | $163.6 | $2.34 | 795,737.0 | +0.86% |
| 2026-05-15 | $164.5 | $162.3 | $2.27 | 1,031,193.0 | -0.27% |
| 2026-05-14 | $164.9 | $163.0 | $1.97 | 792,033.0 | +0.82% |
| 2026-05-13 | $163.7 | $160.5 | $3.12 | 977,882.0 | +0.38% |
| 2026-05-12 | $162.8 | $159.0 | $3.86 | 836,988.0 | +0.84% |
| 2026-05-11 | $162.1 | $160.2 | $1.88 | 873,248.0 | +0.37% |
| 2026-05-08 | $161.0 | $159.6 | $1.45 | 721,697.0 | +0.24% |
| 2026-05-07 | $163.5 | $159.6 | $3.93 | 942,542.0 | -1.99% |
| 2026-05-06 | $165.0 | $162.8 | $2.27 | 950,014.0 | +1.04% |
| 2026-05-05 | $162.8 | $160.4 | $2.40 | 990,972.0 | +0.22% |
| 2026-05-04 | $164.7 | $160.5 | $4.19 | 722,440.0 | -1.97% |
| 2026-05-01 | $167.2 | $164.4 | $2.79 | 834,345.0 | -1.12% |
| 2026-04-30 | $167.7 | $163.7 | $3.92 | 1,490,493.0 | +0.92% |
| 2026-04-29 | $168.0 | $162.9 | $5.11 | 2,123,826.0 | -1.24% |
| 2026-04-28 | $169.2 | $165.1 | $4.13 | 1,209,302.0 | -0.54% |
| 2026-04-27 | $168.2 | $163.9 | $4.31 | 1,407,615.0 | +2.32% |
| 2026-04-24 | $165.8 | $163.5 | $2.28 | 1,157,879.0 | -0.83% |
| 2026-04-23 | $168.7 | $163.2 | $5.58 | 1,322,980.0 | -1.45% |
| 2026-04-22 | $172.6 | $166.8 | $5.81 | 1,675,319.0 | -2.28% |
| 2026-04-21 | $173.2 | $160.0 | $13.21 | 2,717,423.0 | +8.02% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $167.2 | $159.0 | $8.21 | 13,274,131.0 | -0.23% |
| 2026-04 | $173.2 | $138.3 | $34.91 | 25,221,138.0 | +19.18% |
| 2026-03 | $146.2 | $132.8 | $13.43 | 23,701,132.0 | -2.46% |
| 2026-02 | $155.3 | $138.2 | $17.09 | 22,174,072.0 | -4.24% |
| 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% |
0.70%
1.40%
자본화:
|
볼륨(24시간):