Northern Trust Corporation (0K91.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 82.13 | 82.53 | 81.84 | 82.53 | 82.53 | 233 |
| 20 Jun 2024 | 81.91 | 82.85 | 81.88 | 82.10 | 82.10 | 716 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 82.42 | 82.52 | 81.82 | 82.27 | 82.27 | 1,614 |
| 17 Jun 2024 | 81.22 | 81.56 | 80.50 | 81.56 | 81.56 | 1,731 |
| 14 Jun 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 89 |
| 13 Jun 2024 | 82.83 | 83.00 | 82.34 | 82.34 | 82.34 | 835 |
| 12 Jun 2024 | 79.84 | 84.19 | 79.84 | 83.74 | 83.74 | 25,898 |
| 11 Jun 2024 | 82.38 | 82.38 | 80.38 | 80.38 | 80.38 | 3 |
| 10 Jun 2024 | 81.79 | 82.47 | 81.00 | 82.40 | 82.40 | 245 |
| 07 Jun 2024 | 81.39 | 82.75 | 81.39 | 82.43 | 82.43 | 558 |
| 07 Jun 2024 | 0.75 Dividend | |||||
| 06 Jun 2024 | 82.60 | 83.15 | 82.24 | 82.96 | 82.21 | 1,024 |
| 05 Jun 2024 | 83.04 | 83.88 | 82.66 | 82.88 | 82.13 | 174 |
| 04 Jun 2024 | 83.12 | 83.72 | 82.46 | 82.46 | 81.71 | 283 |
| 03 Jun 2024 | 84.65 | 84.76 | 83.39 | 83.39 | 82.64 | 551 |
| 31 May 2024 | 83.26 | 84.04 | 82.90 | 83.66 | 82.90 | 768 |
| 30 May 2024 | 82.05 | 83.19 | 81.93 | 83.19 | 82.44 | 31,125 |
| 29 May 2024 | 81.54 | 81.90 | 80.76 | 81.90 | 81.16 | 432 |
| 28 May 2024 | 83.24 | 83.60 | 82.54 | 82.54 | 81.79 | 29 |
| 24 May 2024 | 83.49 | 83.50 | 82.98 | 83.42 | 82.67 | 178 |
| 23 May 2024 | 83.45 | 83.99 | 82.74 | 83.11 | 82.36 | 717 |
| 22 May 2024 | 84.46 | 84.75 | 83.87 | 83.98 | 83.22 | 15 |
| 21 May 2024 | 84.30 | 84.80 | 84.05 | 84.47 | 83.71 | 591 |
| 20 May 2024 | 85.64 | 85.76 | 84.54 | 84.70 | 83.93 | 156 |
| 17 May 2024 | 86.43 | 86.43 | 84.72 | 85.00 | 84.23 | 48 |
| 16 May 2024 | 85.16 | 86.81 | 85.16 | 86.06 | 85.28 | 148 |
| 15 May 2024 | 87.48 | 87.48 | 86.58 | 86.58 | 85.80 | 6 |
| 14 May 2024 | 86.68 | 86.83 | 86.20 | 86.20 | 85.42 | 170 |
| 13 May 2024 | 87.49 | 87.49 | 85.95 | 86.06 | 85.28 | 226 |
| 10 May 2024 | 87.00 | 87.42 | 86.78 | 86.78 | 86.00 | 250 |
| 09 May 2024 | 85.30 | 86.37 | 85.30 | 86.32 | 85.54 | 75 |
| 08 May 2024 | 84.79 | 85.42 | 84.36 | 85.42 | 84.65 | 1,261 |
| 07 May 2024 | 85.70 | 85.75 | 85.17 | 85.31 | 84.54 | 895 |
| 03 May 2024 | 84.21 | 84.80 | 83.96 | 84.27 | 83.51 | 233 |
| 02 May 2024 | 84.01 | 84.01 | 82.51 | 82.51 | 81.76 | 4,049 |
| 01 May 2024 | 82.35 | 82.66 | 82.01 | 82.63 | 81.88 | 28 |
| 30 Apr 2024 | 83.66 | 83.66 | 82.34 | 83.06 | 82.31 | 8 |
| 29 Apr 2024 | 83.41 | 84.22 | 83.01 | 83.72 | 82.96 | 385 |
| 26 Apr 2024 | 83.88 | 84.18 | 82.98 | 83.84 | 83.08 | 395 |
| 25 Apr 2024 | 83.75 | 84.23 | 82.86 | 83.59 | 82.83 | 630 |
| 24 Apr 2024 | 83.70 | 84.57 | 83.66 | 84.29 | 83.53 | 176 |
| 23 Apr 2024 | 83.84 | 84.88 | 83.16 | 84.75 | 83.98 | 1,813 |
| 22 Apr 2024 | 82.22 | 84.16 | 81.87 | 84.04 | 83.28 | 33 |
| 19 Apr 2024 | 81.97 | 82.27 | 81.37 | 81.71 | 80.97 | 703 |
| 18 Apr 2024 | 81.26 | 81.98 | 80.99 | 80.99 | 80.26 | 411 |
| 17 Apr 2024 | 81.29 | 81.93 | 80.65 | 81.93 | 81.19 | 794 |
| 16 Apr 2024 | 83.82 | 83.82 | 79.32 | 80.23 | 79.50 | 1,665 |
| 15 Apr 2024 | 84.58 | 85.01 | 84.30 | 84.88 | 84.11 | 561 |
| 12 Apr 2024 | 84.03 | 85.02 | 83.88 | 84.02 | 83.26 | 1,146 |
| 11 Apr 2024 | 85.44 | 86.05 | 84.28 | 85.60 | 84.83 | 332 |
| 10 Apr 2024 | 88.15 | 88.15 | 85.47 | 85.60 | 84.83 | 1,676 |
| 09 Apr 2024 | 88.49 | 88.61 | 87.34 | 87.77 | 86.98 | 22 |
| 08 Apr 2024 | 87.30 | 88.42 | 86.96 | 88.00 | 87.20 | 161 |
| 05 Apr 2024 | 86.11 | 86.91 | 85.64 | 86.54 | 85.76 | 233 |
| 04 Apr 2024 | 88.59 | 89.02 | 88.45 | 88.89 | 88.09 | 2,014 |
| 03 Apr 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.01 | 2 |
| 02 Apr 2024 | 88.35 | 88.35 | 88.25 | 88.25 | 87.45 | 268 |
| 28 Mar 2024 | 88.30 | 88.88 | 87.68 | 88.70 | 87.90 | 1,011 |
| 27 Mar 2024 | 86.96 | 88.06 | 86.96 | 87.12 | 86.33 | 525 |
| 26 Mar 2024 | 85.97 | 86.74 | 85.97 | 86.74 | 85.96 | 828 |
| 25 Mar 2024 | 85.54 | 86.19 | 85.50 | 85.84 | 85.06 | 913 |
| 22 Mar 2024 | 86.83 | 87.00 | 85.53 | 85.90 | 85.12 | 950 |
| 21 Mar 2024 | 84.50 | 86.45 | 84.50 | 85.93 | 85.15 | 1,839 |
| 20 Mar 2024 | 82.30 | 83.17 | 81.59 | 82.99 | 82.24 | 1,417 |
| 19 Mar 2024 | 82.39 | 82.82 | 81.85 | 81.85 | 81.11 | 989 |
| 18 Mar 2024 | 81.46 | 81.75 | 80.99 | 81.59 | 80.85 | 481 |
| 15 Mar 2024 | 80.79 | 81.17 | 80.12 | 80.74 | 80.01 | 799 |
| 14 Mar 2024 | 80.99 | 81.91 | 79.29 | 79.32 | 78.60 | 2,010 |
| 13 Mar 2024 | 81.07 | 82.29 | 80.82 | 81.85 | 81.11 | 35 |
| 12 Mar 2024 | 81.92 | 82.28 | 81.42 | 81.58 | 80.84 | 165 |
| 11 Mar 2024 | 81.28 | 82.31 | 80.94 | 82.31 | 81.57 | 174 |
| 08 Mar 2024 | 82.19 | 82.76 | 81.91 | 82.06 | 81.32 | 257 |
| 07 Mar 2024 | 81.77 | 82.12 | 81.19 | 81.74 | 81.00 | 721 |
| 07 Mar 2024 | 0.75 Dividend | |||||
| 06 Mar 2024 | 83.39 | 83.41 | 79.90 | 80.51 | 79.04 | 214 |
| 05 Mar 2024 | 83.65 | 85.82 | 83.65 | 85.67 | 84.10 | 343 |
| 04 Mar 2024 | 84.86 | 86.13 | 84.37 | 85.75 | 84.18 | 111 |
| 01 Mar 2024 | 81.99 | 82.54 | 81.06 | 82.51 | 81.00 | 1,345 |
| 29 Feb 2024 | 81.99 | 82.74 | 81.86 | 82.46 | 80.95 | 218 |
| 28 Feb 2024 | 81.79 | 82.50 | 81.42 | 81.45 | 79.96 | 51 |
| 27 Feb 2024 | 81.45 | 81.88 | 81.11 | 81.75 | 80.26 | 587 |
| 26 Feb 2024 | 80.53 | 82.23 | 80.53 | 81.48 | 79.99 | 423 |
| 23 Feb 2024 | 80.34 | 80.55 | 79.88 | 80.55 | 79.07 | 131 |
| 22 Feb 2024 | 80.00 | 80.19 | 80.00 | 80.11 | 78.65 | 169 |
| 21 Feb 2024 | 79.56 | 80.42 | 79.33 | 80.42 | 78.95 | 297 |
| 20 Feb 2024 | 79.26 | 80.26 | 78.75 | 79.89 | 78.43 | 680 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 80.80 | 80.80 | 79.72 | 80.06 | 78.60 | 88 |
| 15 Feb 2024 | 79.35 | 80.91 | 79.00 | 80.91 | 79.43 | 200 |
| 14 Feb 2024 | 78.96 | 79.04 | 78.39 | 78.55 | 77.11 | 15 |
| 13 Feb 2024 | 79.96 | 80.40 | 77.28 | 77.28 | 75.87 | 110 |
| 12 Feb 2024 | 79.47 | 81.72 | 79.47 | 81.72 | 80.23 | 2,372 |
| 09 Feb 2024 | 78.56 | 79.47 | 77.95 | 79.40 | 77.95 | 1,049 |
| 08 Feb 2024 | 79.04 | 79.12 | 78.04 | 78.63 | 77.19 | 439 |
| 07 Feb 2024 | 78.55 | 78.96 | 77.08 | 77.85 | 76.43 | 384 |
| 06 Feb 2024 | 78.32 | 79.14 | 78.18 | 78.18 | 76.75 | 406 |
| 05 Feb 2024 | 79.91 | 79.91 | 78.50 | 78.90 | 77.46 | 1,037 |
| 02 Feb 2024 | 79.15 | 80.04 | 78.41 | 80.04 | 78.57 | 607 |
| 01 Feb 2024 | 79.77 | 79.97 | 79.21 | 79.21 | 77.76 | 62 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.