Northern Trust Corporation Common Stockのデータ

Northern Trust Corporation Common Stockの基本情報

名前 Northern Trust Corporation Common Stock
ティッカー NTRS
国 United States
上場年 nan
セクター Finance

Northern Trust Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 99.98 98.64 98.96 98.92 933800.0 98.92
2021-02-12 98.19 96.83 96.83 98.14 669600.0 98.14
2021-02-11 98.09 95.91 96.68 96.99 575900.0 96.99
2021-02-10 98.59 96.66 97.89 96.8 713700.0 96.8
2021-02-09 98.34 96.19 97.6 97.75 739800.0 97.75
2021-02-08 98.0 96.89 97.25 97.65 770900.0 97.65
2021-02-05 97.65 95.95 97.04 97.16 646800.0 97.16
2021-02-04 96.6 93.33 94.06 96.53 843400.0 96.53
2021-02-03 93.94 91.36 91.64 93.52 820100.0 93.52
2021-02-02 93.21 91.15 91.35 92.12 755900.0 92.12
2021-02-01 91.2 89.63 90.26 90.56 751800.0 90.56
2021-01-29 91.23 88.2 90.68 89.19 995900.0 89.19
2021-01-28 92.47 91.07 91.67 91.19 1082900.0 91.19
2021-01-27 93.85 89.92 91.97 90.27 1410100.0 90.27
2021-01-26 95.13 93.56 95.13 93.6 826200.0 93.6
2021-01-25 95.33 93.1 93.37 94.28 1248300.0 94.28
2021-01-22 95.4 92.35 95.1 94.6 1311700.0 94.6
2021-01-21 96.4 93.36 95.44 94.22 1676500.0 94.22
2021-01-20 96.97 94.24 96.97 94.8 1751700.0 94.8
2021-01-19 97.99 95.53 96.57 97.36 900400.0 97.36
2021-01-15 98.73 95.73 97.88 96.44 751800.0 96.44
2021-01-14 99.86 98.09 99.14 99.69 832100.0 99.69
2021-01-13 99.4 97.91 98.62 98.33 703500.0 98.33
2021-01-12 99.5 96.9 97.32 99.35 866100.0 99.35
2021-01-11 97.9 95.43 96.8 97.89 775500.0 97.89
2021-01-08 97.91 95.4 97.75 96.89 637800.0 96.89
2021-01-07 99.23 97.53 97.8 97.58 761200.0 97.58
2021-01-06 98.13 92.69 94.12 97.29 1373800.0 97.29
2021-01-05 92.74 90.63 90.66 91.81 975200.0 91.81
2021-01-04 93.99 91.09 93.51 92.5 733200.0 92.5
2020-12-31 93.29 91.39 92.16 93.14 514200.0 93.14
2020-12-30 92.84 91.07 91.61 91.92 385800.0 91.92
2020-12-29 92.85 91.44 92.84 91.91 500500.0 91.91
2020-12-28 93.6 91.83 92.09 92.48 627400.0 92.48
2020-12-24 92.23 90.18 92.23 91.59 269300.0 91.59
2020-12-23 93.02 91.29 91.35 91.99 590000.0 91.99
2020-12-22 91.45 90.0 90.96 90.6 1036500.0 90.6
2020-12-21 92.65 88.85 91.42 91.05 1005500.0 91.05
2020-12-18 92.9 91.29 92.84 91.9 1926200.0 91.9
2020-12-17 92.12 90.14 90.91 92.1 994300.0 92.1
2020-12-16 91.13 89.85 90.68 90.79 836600.0 90.79
2020-12-15 91.47 88.6 89.87 90.73 1167100.0 90.73
2020-12-14 91.88 88.46 91.62 88.58 1038400.0 88.58
2020-12-11 90.41 88.71 89.84 90.1 1309400.0 90.1
2020-12-10 92.1 90.43 92.1 91.72 1203700.0 91.72
2020-12-09 95.62 92.51 94.72 93.22 1173500.0 92.52
2020-12-08 94.83 93.22 93.22 94.63 713800.0 93.92
2020-12-07 94.49 92.95 94.07 94.42 611100.0 93.71
2020-12-04 95.36 93.7 94.33 94.81 1184700.0 94.1
2020-12-03 94.12 92.49 94.03 92.99 1127400.0 92.29
2020-12-02 94.1 92.1 92.74 93.9 1123200.0 93.19
2020-12-01 95.1 92.63 92.63 93.27 1465400.0 92.57
2020-11-30 95.84 92.68 95.75 93.12 1162900.0 92.42
2020-11-27 97.6 95.53 97.3 96.14 589000.0 95.42
2020-11-25 97.52 95.12 96.7 96.88 665000.0 96.15
2020-11-24 98.55 94.97 95.17 97.61 1209300.0 96.88
2020-11-23 93.81 91.22 92.5 93.56 861200.0 92.86
2020-11-20 92.95 91.17 92.83 91.39 595100.0 90.7
2020-11-19 93.66 90.93 92.01 93.36 789500.0 92.66
2020-11-18 95.13 92.69 94.67 92.69 562100.0 91.99
2020-11-17 93.9 90.82 91.36 93.79 844200.0 93.09
2020-11-16 94.14 91.96 93.28 93.14 682900.0 92.44
2020-11-13 91.34 87.73 88.76 90.8 792100.0 90.12
2020-11-12 89.2 86.61 88.01 87.57 590300.0 86.91
2020-11-11 92.78 88.65 92.05 89.21 611000.0 88.54
2020-11-10 92.6 89.76 91.37 91.85 1337300.0 91.16
2020-11-09 92.12 88.28 88.29 90.8 1809600.0 90.12
2020-11-06 82.4 81.12 81.94 81.66 1097500.0 81.05
2020-11-05 82.4 79.61 79.64 81.58 657700.0 80.97
2020-11-04 82.19 78.7 80.76 78.89 1016200.0 78.3
2020-11-03 83.48 80.3 80.62 82.54 950100.0 81.92
2020-11-02 80.1 78.26 79.77 79.05 859000.0 78.46
2020-10-30 78.57 76.2 77.71 78.27 866700.0 77.68
2020-10-29 78.89 76.23 77.51 78.29 811200.0 77.7
2020-10-28 79.77 77.38 79.34 77.8 896800.0 77.22
2020-10-27 82.37 80.32 81.95 80.7 884300.0 80.09
2020-10-26 83.65 80.97 83.43 82.23 751700.0 81.61
2020-10-23 87.07 84.09 87.07 84.41 931600.0 83.78
2020-10-22 86.32 83.87 85.81 85.76 896700.0 85.12
2020-10-21 90.46 85.0 85.13 85.77 1823000.0 85.13
2020-10-20 87.33 85.49 86.5 85.76 807900.0 85.12
2020-10-19 87.96 85.23 87.47 85.41 723000.0 84.77
2020-10-16 87.99 86.28 87.5 87.38 700600.0 86.72
2020-10-15 87.27 83.61 83.66 87.02 943300.0 86.37
2020-10-14 85.48 83.92 84.14 84.39 691200.0 83.76
2020-10-13 86.39 83.62 85.54 83.93 835900.0 83.3
2020-10-12 86.69 84.63 85.02 86.31 658700.0 85.66
2020-10-09 85.57 83.39 83.62 85.22 703800.0 84.58
2020-10-08 84.49 82.02 82.59 84.25 532800.0 83.62
2020-10-07 83.41 81.44 81.79 82.24 889100.0 81.62
2020-10-06 82.25 79.92 81.69 80.19 1034600.0 79.59
2020-10-05 81.04 79.28 79.28 80.83 659100.0 80.22
2020-10-02 79.09 75.72 75.83 78.41 514800.0 77.82
2020-10-01 78.79 76.53 77.78 77.05 772700.0 76.47
2020-09-30 79.03 77.4 78.13 77.97 798100.0 77.38
2020-09-29 78.64 77.07 78.36 77.46 607900.0 76.88
2020-09-28 79.58 77.72 78.1 78.61 679300.0 78.02
2020-09-25 76.53 74.03 74.23 76.46 875100.0 75.89
2020-09-24 77.28 74.75 76.48 75.22 1017700.0 74.66
2020-09-23 79.04 75.86 77.73 75.99 807400.0 75.42
2020-09-22 80.15 76.94 79.08 77.79 1574600.0 77.21
2020-09-21 81.16 77.69 79.7 79.5 1648400.0 78.9
2020-09-18 83.6 81.58 82.56 81.74 2014600.0 81.13
2020-09-17 83.53 81.92 82.19 82.9 1988100.0 82.28
2020-09-16 85.9 79.0 79.11 83.22 2867600.0 82.6
2020-09-15 81.2 78.32 81.2 78.76 1603100.0 78.17
2020-09-14 81.97 80.24 80.56 80.5 1335900.0 79.9
2020-09-11 80.46 78.08 78.38 79.85 792500.0 79.25
2020-09-10 81.43 78.54 80.52 78.65 1077100.0 78.06
2020-09-09 82.63 81.04 82.63 81.09 955900.0 79.79
2020-09-08 83.75 81.11 83.01 81.61 1585700.0 80.3
2020-09-04 86.2 83.67 84.84 84.45 1002500.0 83.09
2020-09-03 86.24 83.0 84.46 83.66 1015500.0 82.32
2020-09-02 84.29 81.27 81.83 83.92 699700.0 82.57
2020-09-01 83.19 81.09 81.79 82.08 835600.0 80.76
2020-08-31 84.02 81.56 83.74 81.89 1048400.0 80.57
2020-08-28 84.45 83.52 84.45 83.91 566600.0 82.56
2020-08-27 84.73 82.96 83.09 84.28 515600.0 82.93
2020-08-26 83.96 82.7 83.96 82.74 729400.0 81.41
2020-08-25 85.45 83.88 85.0 84.0 568200.0 82.65
2020-08-24 84.36 81.55 81.69 84.26 698200.0 82.91
2020-08-21 81.81 80.53 81.19 81.73 628700.0 80.42
2020-08-20 82.29 81.07 82.12 81.43 725400.0 80.12
2020-08-19 83.74 82.44 82.76 83.0 635600.0 81.67
2020-08-18 82.69 81.55 82.4 82.22 599000.0 80.9
2020-08-17 83.35 82.01 82.94 82.58 560600.0 81.25
2020-08-14 83.97 82.46 82.69 83.42 616300.0 82.08
2020-08-13 83.83 82.23 83.03 82.65 603100.0 81.32
2020-08-12 86.04 83.43 85.93 84.07 705600.0 82.72
2020-08-11 86.49 83.92 85.47 84.27 1033400.0 82.92
2020-08-10 84.2 82.61 83.2 83.66 871500.0 82.32
2020-08-07 83.32 79.68 79.71 83.25 752800.0 81.91
2020-08-06 80.92 79.95 80.45 80.06 764800.0 78.77
2020-08-05 80.48 79.38 79.57 80.39 602400.0 79.1
2020-08-04 79.79 78.53 79.7 79.28 672400.0 78.01
2020-08-03 80.04 77.8 78.56 79.28 993600.0 78.01
2020-07-31 78.44 77.24 77.93 78.35 845800.0 77.09
2020-07-30 78.17 76.74 77.81 77.93 890700.0 76.68
2020-07-29 79.64 76.78 76.87 79.26 1263400.0 77.99
2020-07-28 77.37 75.87 76.09 77.1 1290300.0 75.86
2020-07-27 76.78 74.47 75.27 76.61 1072700.0 75.38
2020-07-24 79.04 75.78 78.07 76.03 1092200.0 74.81
2020-07-23 77.71 75.17 75.28 77.48 1709300.0 76.23
2020-07-22 82.28 72.64 82.28 75.62 2889400.0 74.4
2020-07-21 80.54 77.5 77.64 79.83 1507700.0 78.55
2020-07-20 78.18 76.97 76.97 77.74 1528200.0 76.49
2020-07-17 80.27 77.55 80.27 77.71 1399300.0 76.46
2020-07-16 81.59 79.02 79.71 79.94 1102300.0 78.65
2020-07-15 82.82 79.81 82.82 80.55 1636900.0 79.26
2020-07-14 82.28 80.31 81.76 81.65 1044800.0 80.34
2020-07-13 82.73 79.97 80.78 81.57 1437800.0 80.26
2020-07-10 80.44 76.74 76.87 80.17 1144300.0 78.88
2020-07-09 79.66 75.63 79.07 76.41 1379500.0 75.18
2020-07-08 80.26 78.17 80.15 80.16 1456700.0 78.87
2020-07-07 78.66 77.62 78.31 77.85 1419600.0 76.6
2020-07-06 80.0 77.8 79.64 78.7 1036000.0 77.43
2020-07-02 79.57 77.41 78.89 77.67 833600.0 76.42
2020-07-01 79.32 76.63 78.86 76.94 895400.0 75.7
2020-06-30 79.69 76.09 76.39 79.34 1468300.0 78.06
2020-06-29 77.58 75.77 77.33 76.3 1134200.0 75.07
2020-06-26 77.4 75.11 77.17 76.2 1970600.0 74.97
2020-06-25 78.72 76.37 76.97 78.44 1440700.0 77.18
2020-06-24 79.99 77.13 79.46 77.18 1644500.0 75.94
2020-06-23 83.78 81.08 82.95 81.1 1938800.0 79.8
2020-06-22 83.06 80.64 81.73 81.75 1518000.0 80.44
2020-06-19 83.5 80.81 83.36 82.66 4060100.0 81.33
2020-06-18 84.05 82.24 82.38 82.62 1672700.0 81.29
2020-06-17 85.39 83.65 84.6 83.82 1770900.0 82.47
2020-06-16 86.8 83.53 86.75 84.93 1137000.0 83.56
2020-06-15 84.57 80.53 80.53 83.52 1447600.0 82.18
2020-06-12 84.96 81.39 84.82 83.61 1150300.0 82.27
2020-06-11 85.39 81.85 84.39 82.05 1613600.0 80.73
2020-06-10 91.11 87.54 90.99 87.63 1323400.0 85.53
2020-06-09 92.93 89.19 89.75 91.99 1227600.0 89.79
2020-06-08 92.72 89.86 92.25 91.16 1782000.0 88.98
2020-06-05 92.86 90.27 92.34 90.7 2437900.0 88.53
2020-06-04 88.09 84.28 84.58 87.98 1332900.0 85.87
2020-06-03 85.55 82.01 82.55 85.14 1142800.0 83.1
2020-06-02 82.56 80.36 81.75 80.86 1134600.0 78.92
2020-06-01 81.52 79.22 79.65 80.67 857400.0 78.74
2020-05-29 80.16 78.28 78.75 79.01 1514200.0 77.12
2020-05-28 84.08 79.76 84.08 79.92 1061900.0 78.01
2020-05-27 84.36 80.16 82.45 82.9 1489300.0 80.92
2020-05-26 80.72 76.38 77.28 79.14 1920700.0 77.25
2020-05-22 74.21 72.91 74.21 73.88 1071400.0 72.11
2020-05-21 74.91 73.62 74.06 73.94 1084400.0 72.17
2020-05-20 75.28 73.47 74.1 74.76 1053800.0 72.97
2020-05-19 75.92 73.32 75.42 73.37 865400.0 71.61
2020-05-18 76.39 73.11 73.92 75.94 1126800.0 74.12
2020-05-15 71.96 70.35 71.03 71.13 890100.0 69.43
2020-05-14 72.34 67.43 69.0 72.26 1184400.0 70.53
2020-05-13 72.23 69.29 71.71 70.25 1214800.0 68.57
2020-05-12 76.23 72.81 75.7 72.85 1180700.0 71.11
2020-05-11 75.28 74.21 74.89 74.77 994900.0 72.98
2020-05-08 76.13 74.42 75.55 75.99 1271900.0 74.17
2020-05-07 75.96 73.15 73.82 73.94 1048800.0 72.17
2020-05-06 73.93 71.29 73.77 72.07 881400.0 70.34
2020-05-05 75.91 73.04 75.88 73.07 1006300.0 71.32
2020-05-04 75.59 73.27 74.66 74.96 1033100.0 73.17
2020-05-01 77.98 74.34 76.94 75.47 1280500.0 73.66
2020-04-30 80.74 78.61 80.41 79.16 1089900.0 77.27
2020-04-29 83.04 81.5 82.32 82.04 1046300.0 80.08
2020-04-28 82.79 80.05 81.83 80.13 927100.0 78.21
2020-04-27 80.46 77.86 77.96 79.91 1079100.0 78.0
2020-04-24 77.93 75.73 77.18 77.39 997300.0 75.54
2020-04-23 77.57 75.08 76.58 75.61 889700.0 73.8
2020-04-22 77.09 74.78 76.4 76.17 1038200.0 74.35
2020-04-21 78.67 71.74 78.25 74.43 3134200.0 72.65
2020-04-20 80.91 78.18 78.89 79.33 2361600.0 77.43
2020-04-17 82.48 79.05 80.96 80.0 3483900.0 78.09
2020-04-16 80.73 77.19 79.02 77.96 1722000.0 76.09
2020-04-15 80.88 78.2 80.4 78.89 1567900.0 77.0
2020-04-14 86.0 82.45 85.88 83.39 1277000.0 81.39
2020-04-13 84.8 81.93 84.37 83.55 1136500.0 81.55
2020-04-09 86.48 83.49 84.88 84.89 2148000.0 82.86
2020-04-08 84.7 80.97 83.55 83.38 1742500.0 81.38
2020-04-07 86.14 82.31 85.04 82.6 2169000.0 80.62
2020-04-06 82.38 78.04 79.55 81.37 2238600.0 79.42
2020-04-03 77.97 74.57 75.98 77.03 1520200.0 75.19
2020-04-02 77.5 71.51 71.51 76.92 1883900.0 75.08
2020-04-01 73.91 70.62 71.25 73.0 1657900.0 71.25
2020-03-31 76.89 73.97 74.65 75.46 1585500.0 73.65
2020-03-30 76.19 72.07 73.9 75.79 1455500.0 73.98
2020-03-27 75.45 71.82 72.71 73.98 1582100.0 72.21
2020-03-26 75.9 72.56 73.57 75.35 1585800.0 73.55
2020-03-25 75.78 67.66 70.43 72.86 1827900.0 71.12
2020-03-24 70.25 66.14 66.16 69.86 1936800.0 68.19
2020-03-23 65.29 60.67 65.17 63.11 2312000.0 61.6
2020-03-20 69.38 64.0 67.56 64.56 2422900.0 63.01
2020-03-19 72.01 62.86 65.13 67.41 2586700.0 65.8
2020-03-18 69.81 63.28 64.43 66.18 2953900.0 64.6
2020-03-17 68.74 61.51 64.36 68.55 3567800.0 66.91
2020-03-16 70.7 61.74 64.09 62.22 2885200.0 60.73
2020-03-13 76.35 66.34 67.66 76.05 3534000.0 74.23
2020-03-12 69.4 63.02 65.11 63.04 3488100.0 61.53
2020-03-11 73.62 69.93 71.9 71.47 2440700.0 69.08
2020-03-10 75.47 70.85 74.31 74.36 2591800.0 71.87
2020-03-09 73.02 69.21 70.95 70.83 3275900.0 68.46
2020-03-06 79.5 76.34 78.39 77.64 2610500.0 75.04
2020-03-05 81.84 79.8 81.29 80.89 2639700.0 78.18
2020-03-04 85.78 81.93 84.73 85.05 1837900.0 82.2
2020-03-03 89.57 81.75 88.19 83.44 2853800.0 80.65
2020-03-02 88.55 84.7 87.74 88.49 3152600.0 85.53
2020-02-28 87.83 83.16 84.57 87.76 3582300.0 84.82
2020-02-27 90.59 86.63 87.37 87.68 3088200.0 84.74
2020-02-26 93.17 88.72 92.37 89.37 2473700.0 86.38
2020-02-25 97.34 90.8 96.75 91.13 1748600.0 88.08
2020-02-24 98.97 95.96 97.75 96.53 1437100.0 93.3
2020-02-21 102.11 100.58 101.86 101.94 990400.0 98.53
2020-02-20 104.25 102.5 102.65 102.7 753000.0 99.26
2020-02-19 103.18 101.17 101.17 103.07 691000.0 99.62
2020-02-18 101.36 99.84 101.02 100.83 667900.0 97.45