Stockscreener 앱 받기
84.80
1.04%
-0.83
Northern Trust Corp. 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $86.06 | $84.67 | $1.39 | 360,326.0 | -0.99% |
| 2024-05-16 | $86.76 | $85.59 | $1.17 | 1,254,102.0 | -0.95% |
| 2024-05-15 | $87.28 | $85.99 | $1.30 | 1,004,641.0 | +0.20% |
| 2024-05-14 | $86.92 | $86.14 | $0.78 | 833,502.0 | +0.45% |
| 2024-05-13 | $87.29 | $85.73 | $1.56 | 632,646.0 | -0.93% |
| 2024-05-10 | $87.52 | $86.64 | $0.88 | 805,128.0 | -0.09% |
| 2024-05-09 | $86.83 | $85.29 | $1.54 | 731,493.0 | +1.35% |
| 2024-05-08 | $85.79 | $84.17 | $1.62 | 921,661.0 | +1.13% |
| 2024-05-07 | $85.73 | $84.64 | $1.09 | 853,073.0 | -0.42% |
| 2024-05-06 | $85.37 | $84.42 | $0.95 | 844,679.0 | +0.47% |
| 2024-05-03 | $84.85 | $84.03 | $0.825 | 918,114.0 | +1.34% |
| 2024-05-02 | $84.21 | $82.24 | $1.97 | 797,157.0 | +0.54% |
| 2024-05-01 | $84.16 | $82.00 | $2.16 | 1,024,639.0 | +0.80% |
| 2024-04-30 | $83.80 | $82.37 | $1.43 | 937,551.0 | -1.40% |
| 2024-04-29 | $84.31 | $83.16 | $1.15 | 943,950.0 | +0.22% |
| 2024-04-26 | $84.33 | $83.05 | $1.28 | 1,063,491.0 | -0.07% |
| 2024-04-25 | $84.16 | $82.75 | $1.41 | 1,577,230.0 | -1.02% |
| 2024-04-24 | $84.59 | $83.65 | $0.94 | 1,316,671.0 | +0.14% |
| 2024-04-23 | $85.03 | $83.29 | $1.73 | 1,536,625.0 | +0.77% |
| 2024-04-22 | $84.19 | $81.65 | $2.53 | 1,778,170.0 | +2.57% |
| 2024-04-19 | $82.36 | $81.27 | $1.09 | 1,971,784.0 | +0.05% |
| 2024-04-18 | $82.08 | $80.82 | $1.26 | 1,392,123.0 | +0.22% |
| 2024-04-17 | $82.26 | $80.50 | $1.76 | 1,449,988.0 | +2.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $87.52 | $82.00 | $5.52 | 10,981,161.0 | +2.90% |
| 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% |
Northern Trust Corp. 주식 (NTRS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $94.17 | $85.69 | $8.48 | 18,327,842.0 | -4.96% |
| 2022-11 | $95.05 | $81.73 | $13.32 | 17,166,264.0 | +10.39% |
| 2022-10 | $91.02 | $76.15 | $14.87 | 26,321,936.0 | -1.41% |
| 2022-09 | $100.7 | $84.07 | $16.67 | 23,012,000.0 | -10.02% |
| 2022-08 | $104.6 | $94.04 | $10.53 | 17,239,772.0 | -4.70% |
| 2022-07 | $101.5 | $92.94 | $8.51 | 18,455,587.0 | +3.42% |
| 2022-06 | $112.5 | $89.68 | $22.86 | 22,123,620.0 | -13.66% |
| 2022-05 | $113.2 | $100.0 | $13.11 | 14,770,701.0 | +8.44% |
| 2022-04 | $118.2 | $102.8 | $15.39 | 16,848,779.0 | -11.51% |
| 2022-03 | $121.2 | $102.4 | $18.86 | 23,708,343.0 | +2.24% |
| 2022-02 | $127.9 | $108.1 | $19.75 | 18,166,940.0 | -2.35% |
| 2022-01 | $135.2 | $110.0 | $25.15 | 22,093,867.0 | -2.48% |
0.18%
0.00%
자본화:
|
볼륨(24시간):