Northern Trust Corporation - 0K91.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	129.01	126.21	126.21	129.01	125.83	128
September 04, 2025	129.94	129.71	129.71	129.94	129.65	332
September 03, 2025	129.77	128.53	128.53	129.77	128.53	6
September 02, 2025	129.7	128.24	128.24	129.7	128.24	23
August 29, 2025	131.48	130.97	130.97	131.48	130.07	63
August 28, 2025	132.02	132.07	132.07	132.27	131.4	28
August 27, 2025	135	131.91	131.91	135	131.59	341
August 26, 2025	131.1	131.43	131.43	131.46	129.95	18
August 22, 2025	127.45	129.45	129.45	130.41	127.45	52
August 21, 2025	127.21	127.17	127.17	127.6	126.89	8
August 20, 2025	128.32	126.29	126.29	128.32	125.75	26
August 19, 2025	127.72	127.37	127.37	128.19	126.73	33
August 18, 2025	125.27	126.58	126.58	126.58	125.27	106
August 15, 2025	129.59	127.22	127.22	129.59	127.22	6
August 14, 2025	126.02	126.76	126.76	127.97	125.02	742
August 13, 2025	127.46	125.06	125.06	128.23	125.06	51
August 12, 2025	126.67	126.76	126.76	126.76	125.74	43
August 11, 2025	126.04	125.92	125.92	126.89	125.83	125
August 08, 2025	125.71	125.96	125.96	126.18	125	31
August 07, 2025	127.02	125.07	125.07	127.02	125.01	2
August 06, 2025	126.97	124.96	124.96	126.97	124.96	7
August 05, 2025	127.95	126.09	126.09	128.76	125.18	8
August 04, 2025	127.69	127.92	127.92	128.5	127.09	438
August 01, 2025	127.29	126.19	126.19	127.29	125.58	16
July 31, 2025	131.35	131.72	131.72	131.87	130.1	410
July 30, 2025	133.06	132.45	132.45	133.06	131.43	7
July 29, 2025	129.74	130.42	131.06	132.32	129.74	596
July 28, 2025	129.56	129.63	129.63	129.84	128.83	195
July 25, 2025	130	128.73	128.73	130	128.34	1,370
July 24, 2025	125.34	126.97	126.97	128.68	124.36	697
July 23, 2025	120.84	122.88	122.88	125.09	120.65	144
July 22, 2025	128.18	127.26	127.26	128.18	125.75	90
July 21, 2025	126.81	126.79	126.79	127.92	126.1	84
July 18, 2025	127.67	127.48	127.48	127.9	127.4	55
July 17, 2025	125.05	125.33	125.33	125.63	124.31	15
July 16, 2025	124.28	125.08	125.08	125.08	124.04	137
July 15, 2025	126	123.83	123.83	126.91	123.27	136
July 14, 2025	125.66	126.34	126.34	126.34	125.17	8
July 11, 2025	126.35	125.21	125.21	126.37	124.53	507
July 10, 2025	126.7	128.02	128.02	128.04	126.7	333
July 09, 2025	126.91	126.98	126.98	127.09	126.04	20
July 08, 2025	128.82	127.25	127.25	128.82	127.17	21
July 07, 2025	131.7	131.7	131.7	131.99	129.58	193
July 03, 2025	132.5	131.76	131.76	132.76	131	51
July 02, 2025	128.82	128.9	128.9	130.11	128	66
July 01, 2025	126.94	127.67	127.67	127.67	125.75	12,638
June 30, 2025	125.7	126	126	126.52	124.88	82
June 27, 2025	123.89	123.95	123.95	124.35	122.03	488
June 26, 2025	123.76	122.45	122.45	124.08	122.45	102
June 25, 2025	117.55	121.13	121.13	121.36	117.55	68
June 24, 2025	121.23	119	119	121.5	119	2,746
June 23, 2025	116	119.97	119.97	122.93	116	13,250
June 20, 2025	112.15	111.65	111.65	112.49	111.34	3,067
June 18, 2025	109.04	112.94	112.94	112.94	109.04	8,564
June 17, 2025	109.95	110.51	110.51	110.69	109.72	104
June 16, 2025	108.19	109.83	109.83	110.98	108.19	162
June 13, 2025	108.09	108.23	108.23	108.23	107.3	4
June 12, 2025	108.04	108.97	108.97	108.97	107.72	235
June 11, 2025	109.89	108.99	108.99	109.89	108.99	6
June 10, 2025	108.65	110.06	110.06	110.06	108.07	84

Northern Trust Corporation (0K91.L) LSE