Stockscreener 앱 받기
186.79
0.28%
0.52
시간 외 거래:
186.79
Northern Trust Corp 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $187.9 | $185.7 | $2.27 | 603,016.0 | +0.28% |
| 2026-08-27 | $188.8 | $185.8 | $2.96 | 903,274.0 | -0.74% |
| 2026-08-26 | $187.9 | $185.2 | $2.71 | 749,668.0 | +0.45% |
| 2026-08-25 | $187.4 | $185.6 | $1.72 | 1,026,745.0 | +0.09% |
| 2026-08-24 | $187.6 | $183.7 | $3.88 | 1,118,907.0 | +1.50% |
| 2026-08-21 | $186.0 | $183.7 | $2.34 | 1,318,488.0 | +0.76% |
| 2026-08-20 | $187.2 | $182.4 | $4.82 | 1,100,066.0 | -1.56% |
| 2026-08-19 | $192.4 | $184.8 | $7.60 | 971,838.0 | -2.72% |
| 2026-08-18 | $191.8 | $190.1 | $1.69 | 751,428.0 | -0.46% |
| 2026-08-17 | $193.9 | $190.6 | $3.28 | 975,759.0 | +0.03% |
| 2026-08-14 | $191.9 | $189.3 | $2.60 | 599,265.0 | +0.49% |
| 2026-08-13 | $195.8 | $189.3 | $6.48 | 806,297.0 | -0.44% |
| 2026-08-12 | $191.4 | $188.3 | $3.16 | 2,066,872.0 | +1.89% |
| 2026-08-11 | $189.7 | $187.3 | $2.38 | 1,073,287.0 | -0.04% |
| 2026-08-10 | $188.6 | $184.9 | $3.70 | 1,596,217.0 | +1.27% |
| 2026-08-07 | $185.8 | $182.1 | $3.64 | 748,200.0 | +0.74% |
| 2026-08-06 | $186.3 | $183.1 | $3.21 | 1,117,606.0 | -0.13% |
| 2026-08-05 | $185.9 | $183.1 | $2.73 | 888,654.0 | +1.08% |
| 2026-08-04 | $184.7 | $182.1 | $2.55 | 1,040,325.0 | +0.12% |
| 2026-08-03 | $182.9 | $178.9 | $3.98 | 981,566.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $195.8 | $178.9 | $16.87 | 21,040,494.0 | +2.52% |
| 2026-07 | $191.6 | $173.0 | $18.60 | 23,317,050.0 | +4.80% |
| 2026-06 | $178.7 | $164.3 | $14.42 | 23,311,127.0 | +5.07% |
| 2026-05 | $170.2 | $159.0 | $11.26 | 20,248,726.0 | -0.54% |
| 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% |
1.85%
0.02%
자본화:
|
볼륨(24시간):