Stockscreener 앱 받기
112.97
0.49%
-0.56
시간 외 거래:
112.97
Northern Trust Corp 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $114.2 | $112.1 | $2.04 | 962,881.0 | -0.49% |
| 2025-02-20 | $114.2 | $111.8 | $2.44 | 1,917,969.0 | -0.19% |
| 2025-02-19 | $114.0 | $112.2 | $1.75 | 1,145,751.0 | -0.05% |
| 2025-02-18 | $114.2 | $111.2 | $3.05 | 1,403,736.0 | +2.74% |
| 2025-02-14 | $112.6 | $110.4 | $2.18 | 1,426,676.0 | -0.65% |
| 2025-02-13 | $111.5 | $110.1 | $1.45 | 678,640.0 | +1.27% |
| 2025-02-12 | $110.2 | $108.6 | $1.58 | 1,183,847.0 | -0.29% |
| 2025-02-11 | $111.1 | $109.5 | $1.58 | 1,803,826.0 | -0.52% |
| 2025-02-10 | $113.6 | $110.9 | $2.70 | 907,253.0 | -2.21% |
| 2025-02-07 | $114.7 | $113.3 | $1.37 | 789,006.0 | -0.25% |
| 2025-02-06 | $114.0 | $112.7 | $1.33 | 832,661.0 | +0.51% |
| 2025-02-05 | $113.6 | $111.2 | $2.38 | 1,161,712.0 | +1.65% |
| 2025-02-04 | $111.9 | $110.7 | $1.21 | 956,270.0 | +0.51% |
| 2025-02-03 | $111.8 | $108.9 | $2.86 | 1,155,888.0 | -1.31% |
| 2025-01-31 | $113.3 | $112.1 | $1.17 | 1,035,841.0 | -0.40% |
| 2025-01-30 | $114.2 | $112.2 | $2.01 | 913,415.0 | +0.12% |
| 2025-01-29 | $113.9 | $112.1 | $1.82 | 1,168,505.0 | +0.17% |
| 2025-01-28 | $113.1 | $111.0 | $2.09 | 1,222,367.0 | +0.83% |
| 2025-01-27 | $111.5 | $110.1 | $1.40 | 1,089,965.0 | +0.50% |
| 2025-01-24 | $111.7 | $108.0 | $3.65 | 1,415,398.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $114.7 | $108.6 | $6.07 | 17,288,997.0 | +0.61% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):