Mail

STT - State Street Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	68.80	70.05	68.29	69.53	69.53	2,651,128
31 May 2023	68.51	68.81	67.29	68.02	68.02	5,400,100
30 May 2023	68.39	69.81	68.19	69.33	69.33	2,430,500
26 May 2023	67.99	69.02	67.74	68.47	68.47	2,137,000
25 May 2023	66.92	68.25	66.84	67.75	67.75	2,816,700
24 May 2023	67.70	67.82	66.81	67.03	67.03	1,809,800
23 May 2023	68.53	69.30	68.33	68.37	68.37	1,561,300
22 May 2023	68.03	68.82	67.52	68.50	68.50	1,879,500
19 May 2023	69.68	69.82	67.52	68.00	68.00	1,988,500
18 May 2023	68.17	69.15	67.59	69.06	69.06	1,855,200
17 May 2023	67.66	68.55	67.05	68.46	68.46	1,470,200
16 May 2023	67.45	67.69	66.56	66.66	66.66	1,765,700
15 May 2023	67.10	68.54	66.69	68.00	68.00	1,978,200
12 May 2023	68.39	68.39	66.12	66.54	66.54	3,110,000
11 May 2023	67.56	68.17	67.14	67.73	67.73	2,345,000
10 May 2023	69.94	69.95	67.89	68.50	68.50	1,733,800
09 May 2023	68.39	69.39	68.22	68.98	68.98	1,776,700
08 May 2023	69.40	69.58	68.30	69.07	69.07	1,754,300
05 May 2023	68.60	69.06	67.66	68.50	68.50	3,496,300
04 May 2023	68.05	68.32	66.38	66.86	66.86	2,948,300
03 May 2023	70.65	71.24	68.56	68.92	68.92	2,949,100
02 May 2023	71.37	71.76	68.82	70.29	70.29	3,188,500
01 May 2023	72.63	72.69	71.42	71.53	71.53	2,197,800
28 Apr 2023	70.55	72.36	70.40	72.26	72.26	2,058,000
27 Apr 2023	70.57	71.47	70.22	71.17	71.17	1,708,500
26 Apr 2023	70.38	71.84	69.46	69.82	69.82	3,280,400
25 Apr 2023	72.50	72.91	70.49	70.62	70.62	4,327,800
24 Apr 2023	73.68	74.09	73.12	73.47	73.47	2,294,600
21 Apr 2023	74.39	74.65	73.47	73.63	73.63	2,781,400
20 Apr 2023	74.57	75.30	74.41	74.99	74.99	2,598,700
19 Apr 2023	74.81	75.95	74.59	75.29	75.29	4,032,800
18 Apr 2023	72.71	75.55	72.42	74.90	74.90	6,732,300
17 Apr 2023	67.00	73.04	65.62	72.68	72.68	13,773,900
14 Apr 2023	80.23	81.37	79.32	80.03	80.03	2,852,200
13 Apr 2023	78.09	79.00	78.03	78.81	78.81	1,805,200
12 Apr 2023	78.93	79.20	77.47	78.21	78.21	1,648,500
11 Apr 2023	77.70	79.38	77.19	78.58	78.58	2,671,400
10 Apr 2023	76.37	77.53	76.05	77.33	77.33	2,177,500
06 Apr 2023	75.67	76.72	75.12	76.16	76.16	2,163,800
05 Apr 2023	73.57	75.71	73.41	75.59	75.59	2,254,300
04 Apr 2023	75.91	76.14	73.97	74.62	74.62	2,264,000
03 Apr 2023	75.40	75.71	74.61	75.46	75.46	1,831,800
31 Mar 2023	74.76	75.73	73.91	75.69	75.69	1,679,400
31 Mar 2023	0.63 Dividend
30 Mar 2023	76.35	76.71	74.50	75.00	74.37	1,638,600
29 Mar 2023	74.85	75.49	74.30	75.45	74.82	1,689,600
28 Mar 2023	73.02	73.81	73.02	73.62	73.00	1,173,000
27 Mar 2023	73.78	74.16	72.54	73.39	72.77	1,997,800
24 Mar 2023	70.99	71.84	69.36	71.65	71.05	2,697,000
23 Mar 2023	73.72	74.48	72.13	72.69	72.08	1,836,700
22 Mar 2023	76.33	76.81	73.69	73.75	73.13	2,682,100
21 Mar 2023	76.13	77.59	76.02	76.72	76.08	3,051,800
20 Mar 2023	73.05	74.17	72.61	73.44	72.82	2,896,100
17 Mar 2023	73.89	73.89	71.06	71.77	71.17	9,746,800
16 Mar 2023	72.96	76.01	71.70	74.75	74.12	3,820,600
15 Mar 2023	74.08	74.08	72.24	73.70	73.08	4,209,700
14 Mar 2023	77.18	77.54	75.64	76.74	76.10	4,597,100
13 Mar 2023	76.23	78.00	73.64	73.97	73.35	5,164,500
10 Mar 2023	81.96	82.57	78.97	79.87	79.20	5,195,800
09 Mar 2023	85.99	86.41	82.40	82.84	82.14	3,332,700
08 Mar 2023	86.48	87.70	85.82	86.59	85.86	2,767,200
07 Mar 2023	90.29	90.76	86.42	86.66	85.93	3,284,600
06 Mar 2023	90.35	91.15	89.78	90.18	89.42	2,185,500
03 Mar 2023	89.18	90.61	88.76	90.42	89.66	2,284,500
02 Mar 2023	88.59	88.80	87.44	88.77	88.02	1,854,900
01 Mar 2023	88.52	89.95	88.30	89.51	88.76	1,996,400
28 Feb 2023	89.05	89.45	88.68	88.68	87.94	2,297,600
27 Feb 2023	89.50	89.57	88.28	88.81	88.06	2,514,400
24 Feb 2023	85.70	87.19	85.36	87.17	86.44	1,694,200
23 Feb 2023	88.94	89.46	86.60	87.11	86.38	2,526,300
22 Feb 2023	89.47	89.52	87.22	88.10	87.36	2,431,100
21 Feb 2023	90.63	91.15	88.40	89.17	88.42	2,432,400
17 Feb 2023	92.66	93.15	91.63	92.00	91.23	2,454,900
16 Feb 2023	92.77	94.26	92.48	93.27	92.49	3,424,100
15 Feb 2023	92.78	94.60	92.46	94.11	93.32	2,408,200
14 Feb 2023	93.75	94.74	93.17	93.58	92.79	2,337,300
13 Feb 2023	92.47	94.22	92.13	94.03	93.24	2,457,100
10 Feb 2023	92.04	92.98	91.63	92.58	91.80	2,552,200
09 Feb 2023	93.79	94.48	92.24	92.53	91.75	3,057,300
08 Feb 2023	91.81	93.95	91.55	93.59	92.80	3,173,000
07 Feb 2023	90.14	92.97	90.07	92.68	91.90	3,043,200
06 Feb 2023	90.14	91.31	89.81	90.73	89.97	2,117,000
03 Feb 2023	91.49	92.97	90.50	91.08	90.31	3,329,900
02 Feb 2023	92.58	93.26	91.67	92.37	91.59	3,092,600
01 Feb 2023	90.51	93.09	90.45	92.28	91.50	3,589,400
31 Jan 2023	90.15	91.42	89.90	91.33	90.56	4,529,800
30 Jan 2023	89.87	91.23	89.72	90.15	89.39	2,818,700
27 Jan 2023	90.23	91.83	89.76	90.73	89.97	2,773,900
26 Jan 2023	88.99	90.26	88.25	90.23	89.47	3,307,700
25 Jan 2023	86.05	88.29	85.65	88.20	87.46	3,310,600
24 Jan 2023	86.22	87.91	85.24	87.03	86.30	3,312,800
23 Jan 2023	84.38	86.97	84.20	86.22	85.50	4,304,800
20 Jan 2023	83.35	85.00	82.06	84.28	83.57	4,790,100
19 Jan 2023	79.98	81.31	79.14	80.52	79.84	3,358,600
18 Jan 2023	82.44	83.29	81.52	81.54	80.86	2,583,100
17 Jan 2023	82.72	83.92	82.45	83.00	82.30	3,085,000
13 Jan 2023	81.36	84.15	81.01	82.97	82.27	4,274,400
12 Jan 2023	82.59	83.39	81.85	82.37	81.68	3,896,500
11 Jan 2023	81.66	82.64	81.30	82.34	81.65	3,100,900
10 Jan 2023	81.01	81.94	80.43	81.46	80.78	2,972,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...