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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.01	144.77	144.77	145.66	143.3	1,068
February 19, 2026	144.84	143.83	143.83	144.84	143.83	205
February 18, 2026	146.47	148.51	148.51	148.51	146.47	205
February 17, 2026	147.55	146.85	146.85	149.86	146.84	61
February 13, 2026	145.39	145.94	145.94	145.94	145.39	1,627
February 12, 2026	143.1	143.45	143.45	143.59	143.1	24
February 11, 2026	151.51	147.86	147.86	151.51	147.27	16
February 10, 2026	153.14	149.56	149.56	153.14	149.56	187
February 09, 2026	151	154.35	154.35	154.35	151	147
February 06, 2026	150.79	150.75	150.75	151.66	150.16	513
February 05, 2026	147.66	146.93	146.93	149.72	146.93	7,897
February 04, 2026	151.07	151.07	151.07	151.07	151.07	34
February 03, 2026	151.47	151.02	151.02	151.47	150.5	67
February 02, 2026	146.79	151.86	151.06	152.1	146.79	11
January 30, 2026	148.99	149.91	149.91	149.98	148.99	67
January 29, 2026	149.5	149.01	149.01	152.31	149.01	268
January 28, 2026	150.06	150	150	150.71	150	44
January 27, 2026	149.7	150.67	150.67	151.1	149.55	5,912
January 26, 2026	150.03	148.91	148.91	150.03	148.91	137
January 23, 2026	150.45	147.82	148.01	153.2	147.82	19
January 22, 2026	154.44	153.04	153.04	155.08	151.95	300
January 21, 2026	144.74	143.96	143.96	145	143.96	86
January 20, 2026	146.34	143.92	143.92	146.34	142.92	89
January 16, 2026	147.02	146.81	146.81	147.99	146.81	25
January 15, 2026	147.11	147.44	147.44	147.44	147.11	176
January 14, 2026	145.79	143.12	145.72	145.79	143.12	5
January 13, 2026	145.15	145.71	145.71	148.13	145.15	2
January 12, 2026	143.83	144.58	144.58	144.94	143.83	194
January 09, 2026	143.35	145.46	145.46	145.46	143.35	4
January 08, 2026	143.76	144.2	144.2	144.2	141.2	531
January 07, 2026	142.73	142.73	142.73	142.73	142.73	24
January 06, 2026	145.08	143.29	143.29	145.08	143.27	59
January 05, 2026	139.9	143.26	143.26	144.82	139.9	75
January 02, 2026	136.89	138.34	138.34	138.46	136.89	94
December 31, 2025	137.58	137.99	138.28	139.08	137.58	3
December 30, 2025	138.38	138.37	138.37	138.38	138.37	400
December 29, 2025	143.98	139.26	139.44	143.98	138.74	28
December 24, 2025	140.64	140.66	140.66	141.17	140.64	1
December 23, 2025	140.62	140.62	140.62	140.62	140.62	3
December 22, 2025	140.43	138.73	138.73	140.43	138.73	49
December 19, 2025	139.54	139.45	139.55	139.91	137.78	139
December 18, 2025	138.91	138.95	138.95	139.38	138.49	72
December 17, 2025	139.51	139.51	139.51	139.51	139.51	5
December 16, 2025	137.67	137.67	137.67	137.67	137.67	6
December 15, 2025	139.76	138.62	138.62	140.19	138.62	2,381
December 12, 2025	139.39	139.09	139.2	141.15	139.09	72
December 11, 2025	138	139.15	139.15	139.15	138	222
December 10, 2025	135.29	135.27	135.27	135.49	134.59	31
December 09, 2025	134.66	133.41	133.41	134.66	133.41	10,029
December 08, 2025	132.81	133.49	133.49	134.53	132.81	1,169
December 05, 2025	133.73	133.43	133.05	133.73	131.62	33
December 04, 2025	132.46	130.98	132	133.59	130.98	20
December 03, 2025	131.37	131.68	130.88	132.09	131.37	23
December 02, 2025	131.43	131.43	130.63	131.43	131.43	124
December 01, 2025	130.76	130.76	129.96	130.76	130.76	86
November 28, 2025	131.99	131.86	131.06	131.99	131.86	320
November 26, 2025	130.72	131.73	131.8	131.8	129.29	222
November 25, 2025	129.26	129.26	129.26	129.26	129.26	219
November 24, 2025	128.19	126.94	126.94	128.19	126.94	1,451
November 21, 2025	123.72	128.21	128.21	128.21	123.72	85

Northern Trust Corporation (0K91.L) LSE