Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stockのデータ

Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stockの基本情報

名前 Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock
ティッカー NTRSO
United States
上場年 nan
セクター Finance

Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.89 26.54 26.89 26.54 30500.0 26.54
2021-02-12 27.14 26.78 27.14 26.9 11200.0 26.9
2021-02-11 27.36 27.05 27.26 27.1 27000.0 27.1
2021-02-10 27.36 27.1 27.1 27.36 32600.0 27.36
2021-02-09 27.27 26.91 27.04 27.24 31500.0 27.24
2021-02-08 27.06 26.95 27.06 27.04 8800.0 27.04
2021-02-05 27.12 26.84 26.9 27.01 36600.0 27.01
2021-02-04 26.95 26.64 26.78 26.95 34100.0 26.95
2021-02-03 26.97 26.69 26.97 26.7 27000.0 26.7
2021-02-02 26.97 26.74 26.79 26.95 14300.0 26.95
2021-02-01 26.82 26.66 26.74 26.73 14800.0 26.73
2021-01-29 26.81 26.47 26.72 26.8 37400.0 26.8
2021-01-28 26.83 26.52 26.57 26.71 13800.0 26.71
2021-01-27 26.88 26.55 26.78 26.58 18700.0 26.58
2021-01-26 26.98 26.79 26.9 26.88 22800.0 26.88
2021-01-25 27.12 26.76 27.12 26.86 21300.0 26.86
2021-01-22 27.02 26.84 26.89 26.99 9700.0 26.99
2021-01-21 26.98 26.78 26.86 26.82 16000.0 26.82
2021-01-20 26.87 26.73 26.76 26.86 28600.0 26.86
2021-01-19 26.85 26.6 26.84 26.76 30700.0 26.76
2021-01-15 26.91 26.72 26.86 26.75 23100.0 26.75
2021-01-14 27.03 26.77 26.8 26.79 23000.0 26.79
2021-01-13 26.84 26.47 26.47 26.69 29700.0 26.69
2021-01-12 26.54 26.25 26.5 26.47 36800.0 26.47
2021-01-11 26.65 26.44 26.47 26.54 27200.0 26.54
2021-01-08 26.7 26.53 26.63 26.7 58600.0 26.7
2021-01-07 26.72 26.38 26.67 26.47 67400.0 26.47
2021-01-06 27.27 26.67 27.27 26.77 189900.0 26.77
2021-01-05 27.58 27.27 27.42 27.31 30400.0 27.31
2021-01-04 27.68 27.45 27.54 27.46 13000.0 27.46
2020-12-31 27.78 27.43 27.55 27.78 26200.0 27.78
2020-12-30 27.71 27.43 27.5 27.71 27600.0 27.71
2020-12-29 27.61 27.46 27.51 27.57 7800.0 27.57
2020-12-28 27.67 27.48 27.57 27.64 9400.0 27.64
2020-12-24 27.7 27.4 27.41 27.5 10200.0 27.5
2020-12-23 27.89 27.41 27.89 27.41 109000.0 27.41
2020-12-22 28.03 27.77 27.97 27.81 49500.0 27.81
2020-12-21 28.07 27.87 27.99 28.03 39600.0 28.03
2020-12-18 28.0 27.83 27.83 28.0 17700.0 28.0
2020-12-17 27.94 27.81 27.83 27.94 19100.0 27.94
2020-12-16 27.9 27.7 27.7 27.9 31000.0 27.9
2020-12-15 27.72 27.55 27.58 27.71 19500.0 27.71
2020-12-14 27.74 27.55 27.66 27.69 18300.0 27.69
2020-12-11 27.95 27.77 27.77 27.92 29000.0 27.63
2020-12-10 28.07 27.77 27.95 27.82 34500.0 27.53
2020-12-09 28.01 27.86 27.89 28.01 35700.0 27.72
2020-12-08 27.89 27.52 27.69 27.85 27600.0 27.56
2020-12-07 27.73 27.48 27.49 27.69 12900.0 27.4
2020-12-04 27.62 27.48 27.48 27.62 32400.0 27.33
2020-12-03 27.48 27.37 27.42 27.48 12000.0 27.19
2020-12-02 27.42 27.19 27.27 27.31 12000.0 27.02
2020-12-01 27.42 27.2 27.3 27.29 13900.0 27.0
2020-11-30 27.51 27.17 27.45 27.18 58700.0 26.89
2020-11-27 27.55 27.45 27.52 27.55 9700.0 27.26
2020-11-25 27.54 27.43 27.54 27.45 19600.0 27.16
2020-11-24 27.55 27.4 27.48 27.47 15400.0 27.18
2020-11-23 27.44 27.37 27.37 27.44 16500.0 27.15
2020-11-20 27.37 27.22 27.37 27.3 13500.0 27.01
2020-11-19 27.38 27.11 27.38 27.26 18200.0 26.97
2020-11-18 27.39 27.24 27.35 27.3 23400.0 27.01
2020-11-17 27.4 27.19 27.39 27.31 19200.0 27.02
2020-11-16 27.46 26.98 26.98 27.42 87300.0 27.13
2020-11-13 26.95 26.8 26.95 26.95 38700.0 26.67
2020-11-12 26.95 26.81 26.91 26.94 8300.0 26.66
2020-11-11 26.92 26.8 26.81 26.85 13300.0 26.57
2020-11-10 27.07 26.73 26.97 26.73 48300.0 26.45
2020-11-09 27.17 26.95 27.06 27.05 24000.0 26.77
2020-11-06 26.96 26.69 26.96 26.72 12700.0 26.44
2020-11-05 26.96 26.7 26.81 26.96 19700.0 26.68
2020-11-04 26.74 26.55 26.55 26.69 11900.0 26.41
2020-11-03 26.59 26.26 26.42 26.26 29000.0 25.98
2020-11-02 26.54 26.25 26.41 26.46 55100.0 26.18
2020-10-30 26.53 26.18 26.45 26.48 58300.0 26.2
2020-10-29 26.52 26.33 26.44 26.35 56000.0 26.07
2020-10-28 26.97 26.48 26.97 26.55 27200.0 26.27
2020-10-27 27.12 26.82 27.12 26.82 31000.0 26.54
2020-10-26 27.2 26.92 26.93 27.1 17800.0 26.81
2020-10-23 27.17 27.0 27.08 27.17 24100.0 26.88
2020-10-22 27.02 26.67 26.92 27.02 20300.0 26.74
2020-10-21 27.22 26.66 27.04 26.76 19200.0 26.48
2020-10-20 27.28 26.85 27.28 26.91 36500.0 26.63
2020-10-19 27.29 26.99 27.29 27.06 16600.0 26.78
2020-10-16 27.48 27.22 27.43 27.22 40200.0 26.93
2020-10-15 27.38 27.18 27.3 27.37 35600.0 27.08
2020-10-14 27.45 27.18 27.45 27.3 41200.0 27.01
2020-10-13 27.49 27.26 27.3 27.49 22200.0 27.2
2020-10-12 27.4 27.25 27.32 27.4 16000.0 27.11
2020-10-09 27.28 27.15 27.25 27.26 13300.0 26.97
2020-10-08 27.34 27.18 27.24 27.18 77700.0 26.89
2020-10-07 27.29 27.16 27.24 27.25 27300.0 26.96
2020-10-06 27.3 27.16 27.24 27.18 16100.0 26.89
2020-10-05 27.29 27.16 27.25 27.17 68400.0 26.88
2020-10-02 27.25 27.01 27.01 27.25 36400.0 26.96
2020-10-01 27.28 27.14 27.28 27.25 42400.0 26.96
2020-09-30 27.25 27.0 27.25 27.01 49700.0 26.73
2020-09-29 27.29 27.18 27.29 27.25 54300.0 26.96
2020-09-28 27.3 27.16 27.24 27.29 131800.0 27.0
2020-09-25 27.33 26.98 27.02 27.14 20100.0 26.85
2020-09-24 27.08 26.78 27.05 26.93 10400.0 26.65
2020-09-23 27.26 26.95 27.25 27.0 18400.0 26.72
2020-09-22 27.27 27.16 27.25 27.25 15500.0 26.96
2020-09-21 27.25 27.0 27.0 27.13 23200.0 26.84
2020-09-18 27.39 27.15 27.39 27.25 14400.0 26.96
2020-09-17 27.39 27.21 27.3 27.21 110100.0 26.92
2020-09-16 27.39 27.25 27.25 27.34 13900.0 27.06
2020-09-15 27.32 27.1 27.27 27.21 16500.0 26.93
2020-09-14 27.39 27.09 27.15 27.11 15700.0 26.82
2020-09-11 27.52 27.35 27.52 27.38 36700.0 26.8
2020-09-10 27.53 27.36 27.4 27.38 32100.0 26.8
2020-09-09 27.29 27.2 27.29 27.25 10900.0 26.67
2020-09-08 27.4 27.16 27.18 27.18 8200.0 26.61
2020-09-04 27.48 27.24 27.48 27.31 17700.0 26.73
2020-09-03 27.49 27.27 27.45 27.45 32000.0 26.87
2020-09-02 27.45 27.35 27.45 27.35 79800.0 26.77
2020-09-01 27.53 27.38 27.46 27.43 22500.0 26.85
2020-08-31 27.6 27.4 27.43 27.45 125800.0 26.87
2020-08-28 27.58 27.33 27.54 27.33 41200.0 26.75
2020-08-27 27.62 27.5 27.62 27.52 19000.0 26.94
2020-08-26 27.69 27.44 27.59 27.58 46700.0 27.0
2020-08-25 27.61 27.51 27.59 27.58 16200.0 27.0
2020-08-24 27.61 27.41 27.47 27.61 11300.0 27.03
2020-08-21 27.55 27.42 27.47 27.49 6100.0 26.9
2020-08-20 27.54 27.32 27.32 27.54 15400.0 26.96
2020-08-19 27.6 27.3 27.6 27.38 50700.0 26.8
2020-08-18 27.59 27.35 27.35 27.49 30400.0 26.91
2020-08-17 27.5 27.3 27.47 27.39 19400.0 26.81
2020-08-14 27.52 27.23 27.23 27.36 27400.0 26.79
2020-08-13 27.42 27.22 27.27 27.24 18200.0 26.66
2020-08-12 27.35 27.2 27.29 27.29 12200.0 26.71
2020-08-11 27.31 27.12 27.2 27.13 19300.0 26.56
2020-08-10 27.21 27.03 27.13 27.21 16500.0 26.63
2020-08-07 27.13 26.77 26.99 27.11 29300.0 26.54
2020-08-06 27.05 26.79 27.04 26.79 12300.0 26.22
2020-08-05 27.14 26.97 27.13 27.14 21900.0 26.57
2020-08-04 27.13 26.98 26.99 27.13 27600.0 26.56
2020-08-03 27.13 27.03 27.08 27.1 16200.0 26.53
2020-07-31 27.09 26.95 27.05 27.09 14900.0 26.52
2020-07-30 27.05 26.83 26.98 26.93 23900.0 26.36
2020-07-29 27.04 26.74 26.74 26.93 41100.0 26.36
2020-07-28 26.83 26.66 26.66 26.75 13800.0 26.18
2020-07-27 26.73 26.59 26.59 26.7 14500.0 26.14
2020-07-24 26.73 26.55 26.56 26.68 37000.0 26.12
2020-07-23 26.68 26.33 26.67 26.68 24400.0 26.12
2020-07-22 26.73 26.49 26.65 26.51 46400.0 25.95
2020-07-21 26.64 26.35 26.35 26.57 32000.0 26.01
2020-07-20 26.43 26.1 26.32 26.43 25000.0 25.87
2020-07-17 26.29 26.05 26.05 26.25 17000.0 25.69
2020-07-16 26.14 25.8 25.8 26.08 14900.0 25.53
2020-07-15 26.05 25.73 25.73 26.05 22600.0 25.5
2020-07-14 25.78 25.67 25.68 25.72 17200.0 25.18
2020-07-13 25.88 25.77 25.86 25.77 12400.0 25.22
2020-07-10 25.89 25.7 25.87 25.78 44500.0 25.23
2020-07-09 25.89 25.5 25.6 25.89 33100.0 25.34
2020-07-08 25.74 25.5 25.65 25.55 31900.0 25.01
2020-07-07 25.7 25.53 25.63 25.69 16000.0 25.15
2020-07-06 25.71 25.54 25.55 25.64 30800.0 25.1
2020-07-02 25.55 25.41 25.54 25.49 26200.0 24.95
2020-07-01 25.56 25.42 25.5 25.52 22200.0 24.98
2020-06-30 25.5 25.32 25.41 25.32 109400.0 24.78
2020-06-29 25.41 25.29 25.32 25.41 36300.0 24.87
2020-06-26 25.42 25.27 25.4 25.36 42200.0 24.83
2020-06-25 25.45 25.3 25.33 25.41 14700.0 24.87
2020-06-24 25.42 25.26 25.41 25.34 26800.0 24.8
2020-06-23 25.45 25.29 25.37 25.44 22100.0 24.9
2020-06-22 25.54 25.37 25.5 25.37 29900.0 24.83
2020-06-19 25.54 25.38 25.43 25.53 49800.0 24.99
2020-06-18 25.52 25.29 25.4 25.43 40300.0 24.89
2020-06-17 25.44 25.32 25.33 25.4 41300.0 24.86
2020-06-16 25.45 25.15 25.2 25.44 117300.0 24.9
2020-06-15 25.16 24.64 24.79 25.16 31000.0 24.63
2020-06-12 25.13 24.94 25.02 24.94 66200.0 24.41
2020-06-11 25.5 25.11 25.3 25.17 46100.0 24.35
2020-06-10 25.56 25.27 25.3 25.5 48300.0 24.67
2020-06-09 25.49 25.17 25.24 25.48 44200.0 24.64
2020-06-08 25.44 25.0 25.2 25.44 83500.0 24.61
2020-06-05 25.3 25.07 25.23 25.07 86300.0 24.25
2020-06-04 25.28 25.1 25.16 25.13 91500.0 24.31
2020-06-03 25.3 25.13 25.2 25.23 58000.0 24.41
2020-06-02 25.3 25.15 25.15 25.25 26400.0 24.43
2020-06-01 25.17 25.08 25.15 25.13 37800.0 24.31
2020-05-29 25.19 25.05 25.15 25.13 50800.0 24.31
2020-05-28 25.19 25.06 25.06 25.18 21700.0 24.36
2020-05-27 25.18 24.99 25.18 25.14 21300.0 24.32
2020-05-26 25.11 24.96 24.96 25.03 46200.0 24.21
2020-05-22 24.98 24.86 24.92 24.96 35200.0 24.15
2020-05-21 24.88 24.69 24.73 24.87 29000.0 24.06
2020-05-20 24.75 24.51 24.55 24.74 77500.0 23.93
2020-05-19 24.87 24.58 24.73 24.6 61200.0 23.8
2020-05-18 24.99 24.72 24.99 24.8 46400.0 23.99
2020-05-15 24.94 24.6 24.7 24.84 30200.0 24.03
2020-05-14 24.72 24.26 24.65 24.7 19400.0 23.9
2020-05-13 24.84 24.56 24.8 24.62 50600.0 23.82
2020-05-12 24.88 24.68 24.77 24.82 26400.0 24.01
2020-05-11 24.82 24.74 24.75 24.8 51000.0 23.99
2020-05-08 24.88 24.55 24.88 24.7 192700.0 23.9
2020-05-07 24.92 24.7 24.86 24.72 566200.0 23.91
2020-05-06 24.94 24.72 24.89 24.75 104800.0 23.94
2020-05-05 25.11 24.78 25.11 24.83 38400.0 24.02
2020-05-04 25.0 24.89 24.9 24.98 54000.0 24.17
2020-05-01 25.09 24.95 24.95 25.02 71100.0 24.2
2020-04-30 25.09 24.93 25.0 25.06 384400.0 24.24
2020-04-29 25.13 24.85 25.0 25.02 88300.0 24.2
2020-04-28 25.04 24.85 25.03 24.85 137800.0 24.04
2020-04-27 25.08 24.88 24.9 25.0 78100.0 24.19
2020-04-24 25.19 24.91 25.12 24.91 158500.0 24.1
2020-04-23 25.08 24.67 25.04 25.03 425400.0 24.21
2020-04-22 25.08 24.88 25.02 24.88 70100.0 24.07
2020-04-21 25.01 24.67 25.0 24.9 62000.0 24.09
2020-04-20 25.2 24.9 25.0 25.02 74900.0 24.2
2020-04-17 25.44 25.03 25.1 25.12 125900.0 24.3
2020-04-16 25.09 24.8 24.8 25.03 72800.0 24.21
2020-04-15 25.02 24.37 24.75 24.96 54200.0 24.15
2020-04-14 25.05 24.51 24.99 24.62 54500.0 23.82
2020-04-13 24.88 24.5 24.76 24.88 33600.0 24.07
2020-04-09 25.05 24.35 24.5 24.96 99600.0 24.15
2020-04-08 24.49 23.78 24.09 24.28 92000.0 23.49
2020-04-07 24.06 23.59 23.99 24.06 48800.0 23.28
2020-04-06 23.94 23.52 23.94 23.55 38500.0 22.78
2020-04-03 23.22 22.91 23.17 23.08 36300.0 22.33
2020-04-02 23.49 23.01 23.14 23.49 22300.0 22.72
2020-04-01 23.8 23.16 23.7 23.49 72500.0 22.72
2020-03-31 24.0 23.42 23.42 23.92 84800.0 23.14
2020-03-30 23.94 23.09 23.61 23.8 48700.0 23.02
2020-03-27 24.0 23.33 23.75 23.58 33600.0 22.81
2020-03-26 24.1 23.01 23.2 24.0 98000.0 23.22
2020-03-25 23.55 19.89 20.0 22.53 147500.0 21.8
2020-03-24 21.0 18.51 19.29 20.34 103300.0 19.68
2020-03-23 20.64 17.37 20.64 18.21 348000.0 17.62
2020-03-20 22.54 19.29 19.3 19.8 95600.0 19.15
2020-03-19 20.4 17.1 19.0 19.04 177800.0 18.42
2020-03-18 21.78 18.29 21.78 18.77 72900.0 18.16
2020-03-17 22.5 21.74 22.32 22.08 100700.0 21.36
2020-03-16 23.47 22.01 22.65 22.31 63300.0 21.58
2020-03-13 24.0 23.01 23.62 23.96 80400.0 23.18
2020-03-12 23.93 22.16 23.86 22.65 181000.0 21.91
2020-03-11 25.13 24.67 25.12 25.0 67600.0 23.72
2020-03-10 25.65 25.08 25.65 25.15 220500.0 23.87
2020-03-09 25.53 25.12 25.39 25.13 63000.0 23.85
2020-03-06 26.13 25.75 25.76 25.95 95800.0 24.63
2020-03-05 26.43 25.95 26.06 26.19 110300.0 24.85
2020-03-04 26.36 26.1 26.1 26.36 26600.0 25.01
2020-03-03 26.31 25.62 25.92 26.0 48600.0 24.67
2020-03-02 25.92 25.45 25.56 25.92 32800.0 24.6
2020-02-28 25.79 25.22 25.22 25.39 128000.0 24.09
2020-02-27 26.19 25.37 26.19 25.66 69200.0 24.35
2020-02-26 26.19 25.86 26.15 25.91 25600.0 24.59
2020-02-25 26.54 26.0 26.54 26.02 22600.0 24.69
2020-02-24 26.6 26.25 26.27 26.25 13500.0 24.91
2020-02-21 26.68 26.55 26.68 26.61 17500.0 25.26
2020-02-20 26.68 26.51 26.63 26.68 23600.0 25.32
2020-02-19 26.73 26.55 26.68 26.55 27600.0 25.19
2020-02-18 26.69 26.62 26.62 26.69 26100.0 25.33