Singapore markets closed

State Street Corporation (STT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.59+1.34 (+1.80%)
At close: 04:00PM EDT
75.89 +0.30 (+0.40%)
After hours: 07:52PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202474.4075.6774.3075.5975.593,857,300
30 May 202474.0774.4073.4474.2574.251,738,700
29 May 202473.0573.8572.5973.8373.831,760,500
28 May 202475.2575.5773.6473.9173.911,444,800
24 May 202475.0975.4874.8775.3975.391,310,300
23 May 202476.4676.6074.3174.8174.813,001,500
22 May 202476.5477.0876.2076.4976.492,740,600
21 May 202477.1577.5277.0177.0877.081,580,400
20 May 202478.0378.1977.0477.1577.152,845,300
17 May 202477.9878.0577.3578.0178.011,815,000
16 May 202477.7677.9977.3077.6377.631,713,100
15 May 202477.0277.7476.8977.5777.571,914,300
14 May 202476.5377.0076.2276.5676.561,830,600
13 May 202476.9077.1676.0276.1676.161,808,400
10 May 202476.5077.1176.4876.5876.581,479,500
09 May 202475.2176.2875.1376.2676.261,416,900
08 May 202475.1275.5775.0575.3275.321,949,100
07 May 202475.4776.1875.2975.3575.351,899,700
06 May 202475.0175.3274.5375.1175.111,888,200
03 May 202473.9174.4273.4874.3974.391,623,100
02 May 202473.7173.8772.8573.2073.201,883,400
01 May 202472.5173.9072.2673.1173.111,840,400
30 Apr 202473.4373.7572.4172.4972.491,645,000
29 Apr 202473.1274.3873.1273.9973.992,018,700
26 Apr 202473.3574.4473.0373.3973.392,749,400
25 Apr 202473.9874.4472.6073.2973.295,837,100
24 Apr 202473.7074.7573.6074.2974.298,642,100
23 Apr 202474.5075.0174.0374.3974.392,424,000
22 Apr 202473.7974.7473.2174.5174.511,680,000
19 Apr 202473.5174.0273.1173.3773.373,005,100
18 Apr 202473.2673.6772.5473.0473.041,689,900
17 Apr 202473.1073.5672.1372.8172.812,265,200
16 Apr 202474.9075.4472.7273.0273.023,018,700
15 Apr 202476.4777.4074.4474.9374.933,398,400
12 Apr 202474.6578.4973.2375.7875.786,622,200
11 Apr 202474.2274.7072.8573.9173.912,436,600
10 Apr 202475.4875.9774.3274.3774.371,954,600
09 Apr 202476.6877.0876.0076.6476.641,582,700
08 Apr 202476.2676.9475.7076.3976.391,523,400
05 Apr 202475.8876.4774.5175.8075.801,623,700
04 Apr 202477.9978.5075.8975.9575.951,915,400
03 Apr 202476.9777.9876.7477.3277.321,585,400
02 Apr 202477.4377.7176.8477.0077.003,184,600
01 Apr 202476.8977.3376.4177.2577.251,815,100
28 Mar 202476.6577.6876.2077.3277.322,202,800
28 Mar 20240.69 Dividend
27 Mar 202476.6077.2476.1376.8876.192,585,700
26 Mar 202476.0876.4375.6576.1875.501,764,800
25 Mar 202476.3976.8675.6375.6574.972,026,700
22 Mar 202476.0776.2975.4175.8475.162,585,300
21 Mar 202474.2076.0073.9775.9375.252,720,600
20 Mar 202472.5474.0272.1373.8273.161,818,500
19 Mar 202472.4972.7472.0072.6271.972,787,300
18 Mar 202472.5172.6971.9372.4971.842,234,300
15 Mar 202471.0572.6171.0572.5071.854,129,200
14 Mar 202472.4872.8571.2671.8671.222,120,700
13 Mar 202472.5273.6472.5272.8572.201,943,100
12 Mar 202473.6573.9172.3372.5171.861,883,300
11 Mar 202472.0973.6172.0873.4472.781,847,600
08 Mar 202472.3373.0172.2772.4371.781,657,600
07 Mar 202472.2372.7572.0272.2571.602,448,300
06 Mar 202473.2873.3671.5971.8471.202,802,600
05 Mar 202473.3574.6572.8373.3172.652,450,600
04 Mar 202473.7274.9573.6674.0073.341,549,000
01 Mar 202473.6473.9572.7373.8573.191,769,400
29 Feb 202473.9074.2773.2773.7373.073,479,700
28 Feb 202473.3274.3073.1873.3772.712,235,200
27 Feb 202472.9473.4972.6673.4872.822,024,700
26 Feb 202473.0674.1672.7572.8772.222,068,000
23 Feb 202472.6673.9172.2873.5872.923,367,300
22 Feb 202472.5072.7471.8672.4271.772,439,700
21 Feb 202471.5572.4971.2572.1571.502,693,900
20 Feb 202470.8672.1370.8671.5570.911,874,000
16 Feb 202473.0073.0972.3172.4971.841,495,900
15 Feb 202471.9373.2171.7473.0372.371,514,700
14 Feb 202471.7872.1371.2471.5070.861,172,900
13 Feb 202472.6972.6970.5371.1170.471,577,500
12 Feb 202472.8174.2272.6473.6072.941,516,900
09 Feb 202472.3472.9872.0872.8472.191,312,400
08 Feb 202473.0073.4571.8472.3971.742,707,600
07 Feb 202472.6873.1171.7173.0372.372,605,600
06 Feb 202472.4173.0672.4172.4571.801,505,200
05 Feb 202472.5273.1072.2172.5771.921,918,500
02 Feb 202473.2173.7672.7073.4372.771,880,300
01 Feb 202473.7774.1872.4673.2572.592,947,700
31 Jan 202474.7375.5573.8173.8773.212,566,900
30 Jan 202475.0875.1674.4274.8574.181,917,500
29 Jan 202474.7475.3374.3474.8474.171,812,700
26 Jan 202474.8775.8474.5875.1174.441,747,000
25 Jan 202473.6374.8573.4174.6874.012,690,300
24 Jan 202474.3575.1673.6973.8473.183,302,100
23 Jan 202474.1174.4273.6173.9573.292,812,900
22 Jan 202476.0076.5874.0674.3173.643,239,300
19 Jan 202479.9079.9075.4575.8675.186,624,700
18 Jan 202475.0375.3173.8374.3173.643,295,500
17 Jan 202474.7875.7774.6074.6974.022,274,800
16 Jan 202476.0176.6575.4375.8775.192,050,800
12 Jan 202477.2277.8876.4176.5175.822,157,900
11 Jan 202476.3576.5875.6276.2675.581,824,100
10 Jan 202477.0077.0775.9676.6075.911,301,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...