LSE - Delayed Quote USD

Northern Trust Corporation (0K91.L)

108.17

+1.35

+(1.26%)

At close: May 16 at 7:02:25 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	107.50	108.17	106.75	108.17	108.17	9
May 15, 2025	106.75	106.82	105.83	106.82	106.82	385
May 14, 2025	106.77	107.08	106.55	106.64	106.64	18
May 13, 2025	105.81	107.13	105.78	107.13	107.13	77
May 12, 2025	102.52	104.98	102.52	104.98	104.98	2
May 9, 2025	100.36	100.36	100.25	100.25	100.25	25
May 8, 2025	98.62	99.84	98.62	99.84	99.84	6
May 7, 2025	97.76	98.03	97.00	97.68	97.68	637
May 6, 2025	97.07	97.61	96.00	97.61	97.61	45
May 2, 2025	97.53	97.92	96.42	97.65	97.65	7
May 1, 2025	94.45	94.76	94.08	94.76	94.76	11
Apr 30, 2025	92.99	92.99	92.07	92.84	92.84	1
Apr 29, 2025	92.85	93.30	92.85	93.30	93.30	1
Apr 28, 2025	92.26	92.92	91.60	92.92	92.92	2
Apr 25, 2025	92.49	92.49	91.58	91.86	91.86	6
Apr 24, 2025	90.94	92.24	90.06	92.24	92.24	271
Apr 23, 2025	92.92	94.45	92.31	92.31	92.31	4
Apr 22, 2025	91.60	92.58	88.70	88.70	88.70	1,388
Apr 17, 2025	87.79	89.23	87.79	89.11	89.11	31
Apr 16, 2025	89.80	89.80	88.31	88.31	88.31	40
Apr 15, 2025	89.92	91.09	89.92	90.17	90.17	14
Apr 14, 2025	89.68	89.99	88.69	88.69	88.69	23
Apr 11, 2025	87.50	87.50	86.80	87.05	87.05	42,632
Apr 10, 2025	89.05	91.49	86.84	88.37	88.37	453
Apr 9, 2025	82.50	92.06	82.50	92.06	92.06	714
Apr 8, 2025	87.58	89.36	87.58	88.32	88.32	158
Apr 7, 2025	81.70	84.49	81.70	84.49	84.49	182
Apr 4, 2025	87.71	87.71	85.57	85.91	85.91	5
Apr 3, 2025	93.25	94.11	91.18	93.50	93.50	140
Apr 2, 2025	97.88	98.86	96.78	98.86	98.86	74
Apr 1, 2025	97.81	98.57	97.29	98.43	98.43	303
Mar 31, 2025	96.63	97.03	95.51	96.87	96.87	21
Mar 28, 2025	100.85	100.85	97.31	97.61	97.61	7
Mar 27, 2025	101.00	101.02	99.77	100.28	100.28	241
Mar 26, 2025	101.60	102.61	101.60	102.53	102.53	59,062
Mar 25, 2025	100.92	102.34	100.92	101.51	101.51	21
Mar 24, 2025	99.58	101.10	99.58	101.10	101.10	57
Mar 21, 2025	98.79	99.18	97.85	98.47	98.47	15
Mar 20, 2025	98.33	98.85	98.33	98.85	98.85	400
Mar 19, 2025	97.96	99.76	97.83	99.76	99.76	72
Mar 18, 2025	98.26	98.46	97.38	97.66	97.66	9
Mar 17, 2025	98.32	98.93	97.40	98.87	98.87	71
Mar 14, 2025	0.75 Dividend
Mar 14, 2025	96.15	97.54	96.15	97.49	97.49	401
Mar 13, 2025	98.02	98.72	96.37	96.37	95.62	78
Mar 12, 2025	98.09	98.92	97.60	98.92	98.15	7
Mar 11, 2025	101.35	101.77	97.85	98.17	97.41	5
Mar 10, 2025	104.30	104.30	100.91	100.91	100.12	371
Mar 7, 2025	102.83	103.46	101.63	101.63	100.84	223
Mar 6, 2025	104.53	104.85	103.34	104.85	104.04	14
Mar 5, 2025	103.98	104.83	103.39	104.04	103.23	141
Mar 4, 2025	106.37	107.51	103.63	104.14	103.33	297
Mar 3, 2025	111.45	111.45	110.89	111.06	110.19	586
Feb 28, 2025	110.23	110.23	108.55	108.88	108.03	34
Feb 27, 2025	110.45	110.77	109.84	110.16	109.30	5
Feb 26, 2025	112.06	112.06	109.60	109.60	108.75	33,436
Feb 25, 2025	113.88	113.88	110.55	111.04	110.17	350
Feb 24, 2025	113.49	114.26	111.99	114.25	113.36	155
Feb 21, 2025	114.31	114.31	113.18	113.70	112.82	30
Feb 20, 2025	113.72	113.95	111.75	113.00	112.12	689
Feb 19, 2025	112.75	113.52	112.46	112.63	111.75	4
Feb 18, 2025	111.17	113.79	111.17	113.79	112.90	123
Feb 14, 2025	112.08	112.34	111.50	111.50	110.63	11
Feb 13, 2025	110.32	110.98	110.08	110.67	109.81	4
Feb 12, 2025	109.43	110.06	108.65	109.08	108.23	844
Feb 11, 2025	110.59	111.16	109.75	110.11	109.25	133
Feb 10, 2025	112.83	113.94	111.19	111.56	110.69	64
Feb 7, 2025	113.62	114.52	113.31	113.31	112.43	137
Feb 6, 2025	113.42	114.35	112.71	113.21	112.33	99
Feb 5, 2025	111.98	113.27	111.42	113.27	112.39	74
Feb 4, 2025	110.44	111.80	110.44	111.46	110.59	49
Feb 3, 2025	106.23	111.06	106.23	111.06	110.20	25
Jan 31, 2025	112.58	113.29	112.20	112.47	111.59	237
Jan 30, 2025	113.31	114.22	112.87	114.09	113.20	655
Jan 29, 2025	112.76	113.87	112.51	112.90	112.02	577
Jan 28, 2025	111.51	113.01	110.82	112.39	111.52	47,315
Jan 27, 2025	110.81	111.69	110.31	110.42	109.56	1,381
Jan 24, 2025	108.99	111.69	108.14	110.85	109.99	813
Jan 23, 2025	106.39	111.03	106.20	110.19	109.33	2,752
Jan 22, 2025	107.20	107.52	106.47	106.74	105.91	659
Jan 21, 2025	106.91	107.96	106.88	107.68	106.85	371
Jan 17, 2025	106.37	107.36	106.18	106.96	106.13	398
Jan 16, 2025	105.96	106.28	105.31	106.28	105.45	559
Jan 15, 2025	104.37	106.18	103.60	106.07	105.24	781
Jan 14, 2025	101.13	101.33	100.22	101.09	100.30	5
Jan 13, 2025	98.70	99.54	98.34	98.92	98.15	209
Jan 10, 2025	101.00	101.64	99.34	99.85	99.07	725
Jan 8, 2025	102.58	102.73	101.77	101.96	101.16	924
Jan 7, 2025	102.85	103.45	101.89	103.45	102.64	274
Jan 6, 2025	103.82	104.65	103.41	104.15	103.34	993
Jan 3, 2025	103.34	103.41	102.18	102.32	101.52	682
Jan 2, 2025	104.10	104.10	102.90	103.53	102.73	1,077
Dec 31, 2024	103.65	103.65	103.15	103.15	102.35	1
Dec 30, 2024	102.50	102.97	101.61	102.77	101.97	375
Dec 27, 2024	104.32	105.02	103.46	103.46	102.65	7
Dec 24, 2024	102.88	103.84	102.55	103.84	103.03	22
Dec 23, 2024	101.98	102.64	101.49	102.23	101.43	21
Dec 20, 2024	99.91	100.94	99.34	100.48	99.70	409
Dec 19, 2024	101.72	102.01	100.14	100.87	100.08	40,639
Dec 18, 2024	105.08	105.08	103.50	103.50	102.69	538
Dec 17, 2024	105.77	105.82	104.68	104.70	103.89	284
Dec 16, 2024	104.72	105.67	104.25	105.63	104.81	152
Dec 13, 2024	104.76	105.54	104.33	104.72	103.91	347
Dec 12, 2024	105.80	106.31	104.86	105.18	104.36	406
Dec 11, 2024	109.24	109.33	104.62	104.62	103.81	2,746
Dec 10, 2024	108.59	108.93	107.06	108.16	107.32	743
Dec 9, 2024	108.81	110.20	108.40	109.18	108.33	242
Dec 6, 2024	0.75 Dividend
Dec 6, 2024	109.67	109.99	107.87	108.15	107.31	490
Dec 5, 2024	109.30	110.52	108.81	110.21	108.61	621
Dec 4, 2024	108.83	109.15	108.49	108.72	107.14	285
Dec 3, 2024	110.11	111.32	109.63	110.10	108.50	913
Dec 2, 2024	111.30	111.77	110.02	110.37	108.77	276
Nov 29, 2024	111.24	111.83	110.77	111.16	109.54	1,923
Nov 27, 2024	111.24	111.39	110.38	110.72	109.11	333
Nov 26, 2024	110.47	110.99	109.83	110.45	108.84	571
Nov 25, 2024	110.13	110.96	109.75	110.58	108.97	956
Nov 22, 2024	108.95	109.86	108.56	109.36	107.78	939
Nov 21, 2024	108.30	109.35	107.82	109.17	107.58	2,639
Nov 20, 2024	108.13	108.64	106.98	107.26	105.70	907
Nov 19, 2024	107.94	108.11	107.11	107.88	106.31	1,426
Nov 18, 2024	107.70	109.08	107.28	109.08	107.49	930
Nov 15, 2024	106.49	107.39	105.79	106.93	105.38	1,740
Nov 14, 2024	106.53	107.23	105.87	106.04	104.50	40,078
Nov 13, 2024	108.04	108.36	106.95	107.50	105.94	134,595
Nov 12, 2024	106.63	107.51	106.56	107.16	105.61	1,002
Nov 11, 2024	106.32	107.69	106.28	106.74	105.18	968
Nov 8, 2024	104.92	105.43	104.68	105.11	103.58	709
Nov 7, 2024	105.20	106.08	104.98	105.59	104.05	646
Nov 6, 2024	107.46	107.79	105.78	106.89	105.33	4,972
Nov 5, 2024	100.66	101.82	99.73	101.52	100.04	534
Nov 4, 2024	99.49	100.60	99.04	100.21	98.75	77
Nov 1, 2024	101.06	101.81	100.24	100.24	98.78	212
Oct 31, 2024	101.20	101.78	100.35	100.94	99.47	281
Oct 30, 2024	102.13	102.49	100.58	101.54	100.06	863
Oct 29, 2024	102.34	103.31	101.50	102.55	101.06	766
Oct 28, 2024	100.55	101.92	100.28	101.92	100.44	504
Oct 25, 2024	103.47	103.54	100.12	100.12	98.66	981
Oct 24, 2024	101.81	103.23	101.54	102.42	100.93	424
Oct 23, 2024	101.02	103.84	99.69	102.75	101.26	2,015
Oct 22, 2024	95.16	96.07	94.86	95.68	94.29	50
Oct 21, 2024	95.89	96.42	95.18	95.54	94.15	87
Oct 18, 2024	96.33	96.57	95.87	96.57	95.17	270
Oct 17, 2024	96.05	96.75	95.79	96.35	94.95	659
Oct 16, 2024	94.41	96.77	94.41	96.51	95.11	518
Oct 15, 2024	94.05	96.06	94.05	94.97	93.59	318
Oct 14, 2024	92.09	93.79	91.56	93.44	92.08	96
Oct 11, 2024	91.61	93.40	91.35	91.82	90.49	743
Oct 10, 2024	90.87	91.72	90.87	90.99	89.67	578
Oct 9, 2024	91.08	91.71	90.99	91.59	90.26	436
Oct 8, 2024	90.28	91.01	89.82	90.91	89.59	612
Oct 7, 2024	90.43	90.80	90.12	90.49	89.17	325
Oct 4, 2024	89.80	90.28	89.67	89.91	88.60	209
Oct 3, 2024	88.16	88.68	87.82	88.68	87.39	226
Oct 2, 2024	88.65	89.25	88.35	88.36	87.08	258
Oct 1, 2024	89.92	90.07	88.05	88.97	87.68	435
Sep 30, 2024	89.33	90.00	89.30	89.81	88.50	268
Sep 27, 2024	90.47	91.12	89.84	90.47	89.16	120
Sep 26, 2024	90.46	91.09	88.09	90.18	88.87	794
Sep 25, 2024	91.66	91.81	90.66	90.71	89.39	10
Sep 24, 2024	91.67	92.09	91.12	91.59	90.26	76
Sep 23, 2024	92.24	92.55	91.86	92.00	90.66	29
Sep 20, 2024	91.86	92.27	91.68	92.25	90.91	242
Sep 19, 2024	91.48	92.15	90.37	92.15	90.81	432
Sep 18, 2024	90.60	91.36	90.20	91.36	90.03	452
Sep 17, 2024	90.33	90.95	89.69	90.70	89.38	479
Sep 16, 2024	89.06	89.40	88.33	88.50	87.21	57,745
Sep 13, 2024	88.16	88.78	88.09	88.38	87.10	120
Sep 12, 2024	87.98	87.98	86.67	87.06	85.79	123
Sep 11, 2024	87.16	87.16	85.92	86.34	85.09	427
Sep 10, 2024	87.27	87.62	86.07	86.21	84.96	78
Sep 9, 2024	87.53	88.54	86.95	88.32	87.04	577
Sep 6, 2024	0.75 Dividend
Sep 6, 2024	88.74	89.79	86.89	86.99	85.72	296
Sep 5, 2024	90.00	90.14	89.12	89.93	87.88	1,179
Sep 4, 2024	89.81	90.78	89.60	89.60	87.56	1,613
Sep 3, 2024	90.42	90.99	89.72	90.22	88.17	1,133
Aug 30, 2024	89.64	90.21	89.61	89.90	87.86	229
Aug 29, 2024	89.51	89.51	87.80	89.40	87.36	508
Aug 28, 2024	88.87	89.09	88.74	89.06	87.03	44
Aug 27, 2024	88.47	89.11	88.41	89.11	87.09	96
Aug 23, 2024	87.89	89.16	87.37	88.79	86.77	47
Aug 22, 2024	86.45	87.21	86.45	86.87	84.89	107
Aug 21, 2024	86.17	86.80	85.71	86.37	84.40	379
Aug 20, 2024	86.72	87.19	86.25	86.38	84.41	617
Aug 19, 2024	87.56	87.82	87.18	87.22	85.23	397
Aug 16, 2024	86.08	86.81	85.91	86.41	84.44	1,579
Aug 15, 2024	86.00	86.47	85.85	86.47	84.50	354
Aug 14, 2024	83.92	84.87	83.62	84.87	82.94	100
Aug 13, 2024	82.91	83.48	82.91	83.48	81.58	314
Aug 12, 2024	84.41	84.79	82.98	82.98	81.09	421
Aug 9, 2024	82.09	84.25	82.09	84.02	82.11	119
Aug 8, 2024	84.37	84.37	82.97	83.97	82.06	646
Aug 7, 2024	83.73	85.65	83.73	83.92	82.01	1,096
Aug 6, 2024	83.28	84.22	82.31	84.16	82.25	86
Aug 5, 2024	82.77	83.06	80.98	83.06	81.17	1,113
Aug 2, 2024	84.83	86.92	83.66	83.66	81.76	413
Aug 1, 2024	88.66	89.25	86.67	86.69	84.72	822
Jul 31, 2024	88.77	89.64	88.30	88.72	86.70	496
Jul 30, 2024	89.84	89.84	89.29	89.29	87.26	362
Jul 29, 2024	89.44	89.61	88.79	88.99	86.97	1,473
Jul 26, 2024	88.49	89.46	88.25	89.46	87.42	688
Jul 25, 2024	87.00	89.01	86.57	88.43	86.42	776
Jul 24, 2024	86.17	87.86	86.17	87.86	85.87	192
Jul 23, 2024	87.07	87.51	86.86	86.86	84.88	20,848
Jul 22, 2024	85.93	86.82	85.93	86.58	84.61	301
Jul 19, 2024	86.06	86.88	85.40	85.63	83.68	302
Jul 18, 2024	86.60	88.63	86.57	87.06	85.08	886
Jul 17, 2024	90.79	92.32	83.20	84.68	82.75	607
Jul 16, 2024	90.15	91.50	89.89	91.03	88.96	816
Jul 15, 2024	89.78	90.17	89.50	89.83	87.79	575
Jul 12, 2024	87.50	89.28	87.38	89.28	87.24	408
Jul 11, 2024	86.16	87.43	85.48	87.43	85.44	223
Jul 10, 2024	84.32	84.92	83.75	84.70	82.77	767
Jul 9, 2024	82.71	84.08	82.51	84.08	82.17	540
Jul 8, 2024	83.56	83.65	82.66	82.67	80.79	296
Jul 5, 2024	83.94	84.29	82.69	82.96	81.07	339
Jul 3, 2024	84.87	85.32	83.16	84.54	82.62	194
Jul 2, 2024	84.88	84.88	83.30	83.66	81.76	8
Jul 1, 2024	83.93	84.57	83.93	84.21	82.30	60
Jun 28, 2024	83.41	84.24	82.40	84.14	82.23	27,421
Jun 27, 2024	83.30	83.30	81.68	82.37	80.50	356
Jun 26, 2024	81.37	82.08	81.37	82.08	80.21	431
Jun 25, 2024	82.86	83.28	81.25	81.72	79.86	735
Jun 24, 2024	83.26	84.04	83.26	83.77	81.86	152
Jun 21, 2024	82.13	82.53	81.46	82.53	80.65	234
Jun 20, 2024	81.91	82.85	81.88	82.10	80.23	716
Jun 18, 2024	82.42	82.52	81.82	82.27	80.40	1,614
Jun 17, 2024	81.22	81.56	80.50	81.56	79.70	1,731
Jun 14, 2024	81.42	81.42	81.42	81.42	79.57	89
Jun 13, 2024	82.83	83.00	82.34	82.34	80.47	835
Jun 12, 2024	79.84	84.19	79.84	83.74	81.83	25,898
Jun 11, 2024	82.38	82.38	80.38	80.38	78.55	3
Jun 10, 2024	81.79	82.47	81.00	82.40	80.53	245
Jun 7, 2024	0.75 Dividend
Jun 7, 2024	81.39	82.75	81.39	82.43	80.55	558
Jun 6, 2024	82.60	83.15	82.24	82.96	80.34	1,024
Jun 5, 2024	83.04	83.88	82.66	82.88	80.26	174
Jun 4, 2024	83.12	83.72	82.46	82.46	79.86	283
Jun 3, 2024	84.65	84.76	83.39	83.39	80.76	551
May 31, 2024	83.26	84.04	82.90	83.66	81.02	768
May 30, 2024	82.05	83.19	81.93	83.19	80.56	31,125
May 29, 2024	81.54	81.90	80.76	81.90	79.31	432
May 28, 2024	83.24	83.60	82.54	82.54	79.93	29
May 24, 2024	83.49	83.50	82.98	83.42	80.78	178
May 23, 2024	83.45	83.99	82.74	83.11	80.48	717
May 22, 2024	84.46	84.75	83.87	83.98	81.33	15
May 21, 2024	84.30	84.80	84.05	84.47	81.80	591
May 20, 2024	85.64	85.76	84.54	84.70	82.02	156
May 17, 2024	86.43	86.43	84.72	85.00	82.32	48
May 16, 2024	85.16	86.81	85.16	86.06	83.34	148

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Northern Trust Corporation (0K91.L)