STT - State Street Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202368.8070.0568.2969.5369.532,651,128
31 May 202368.5168.8167.2968.0268.025,400,100
30 May 202368.3969.8168.1969.3369.332,430,500
26 May 202367.9969.0267.7468.4768.472,137,000
25 May 202366.9268.2566.8467.7567.752,816,700
24 May 202367.7067.8266.8167.0367.031,809,800
23 May 202368.5369.3068.3368.3768.371,561,300
22 May 202368.0368.8267.5268.5068.501,879,500
19 May 202369.6869.8267.5268.0068.001,988,500
18 May 202368.1769.1567.5969.0669.061,855,200
17 May 202367.6668.5567.0568.4668.461,470,200
16 May 202367.4567.6966.5666.6666.661,765,700
15 May 202367.1068.5466.6968.0068.001,978,200
12 May 202368.3968.3966.1266.5466.543,110,000
11 May 202367.5668.1767.1467.7367.732,345,000
10 May 202369.9469.9567.8968.5068.501,733,800
09 May 202368.3969.3968.2268.9868.981,776,700
08 May 202369.4069.5868.3069.0769.071,754,300
05 May 202368.6069.0667.6668.5068.503,496,300
04 May 202368.0568.3266.3866.8666.862,948,300
03 May 202370.6571.2468.5668.9268.922,949,100
02 May 202371.3771.7668.8270.2970.293,188,500
01 May 202372.6372.6971.4271.5371.532,197,800
28 Apr 202370.5572.3670.4072.2672.262,058,000
27 Apr 202370.5771.4770.2271.1771.171,708,500
26 Apr 202370.3871.8469.4669.8269.823,280,400
25 Apr 202372.5072.9170.4970.6270.624,327,800
24 Apr 202373.6874.0973.1273.4773.472,294,600
21 Apr 202374.3974.6573.4773.6373.632,781,400
20 Apr 202374.5775.3074.4174.9974.992,598,700
19 Apr 202374.8175.9574.5975.2975.294,032,800
18 Apr 202372.7175.5572.4274.9074.906,732,300
17 Apr 202367.0073.0465.6272.6872.6813,773,900
14 Apr 202380.2381.3779.3280.0380.032,852,200
13 Apr 202378.0979.0078.0378.8178.811,805,200
12 Apr 202378.9379.2077.4778.2178.211,648,500
11 Apr 202377.7079.3877.1978.5878.582,671,400
10 Apr 202376.3777.5376.0577.3377.332,177,500
06 Apr 202375.6776.7275.1276.1676.162,163,800
05 Apr 202373.5775.7173.4175.5975.592,254,300
04 Apr 202375.9176.1473.9774.6274.622,264,000
03 Apr 202375.4075.7174.6175.4675.461,831,800
31 Mar 202374.7675.7373.9175.6975.691,679,400
31 Mar 20230.63 Dividend
30 Mar 202376.3576.7174.5075.0074.371,638,600
29 Mar 202374.8575.4974.3075.4574.821,689,600
28 Mar 202373.0273.8173.0273.6273.001,173,000
27 Mar 202373.7874.1672.5473.3972.771,997,800
24 Mar 202370.9971.8469.3671.6571.052,697,000
23 Mar 202373.7274.4872.1372.6972.081,836,700
22 Mar 202376.3376.8173.6973.7573.132,682,100
21 Mar 202376.1377.5976.0276.7276.083,051,800
20 Mar 202373.0574.1772.6173.4472.822,896,100
17 Mar 202373.8973.8971.0671.7771.179,746,800
16 Mar 202372.9676.0171.7074.7574.123,820,600
15 Mar 202374.0874.0872.2473.7073.084,209,700
14 Mar 202377.1877.5475.6476.7476.104,597,100
13 Mar 202376.2378.0073.6473.9773.355,164,500
10 Mar 202381.9682.5778.9779.8779.205,195,800
09 Mar 202385.9986.4182.4082.8482.143,332,700
08 Mar 202386.4887.7085.8286.5985.862,767,200
07 Mar 202390.2990.7686.4286.6685.933,284,600
06 Mar 202390.3591.1589.7890.1889.422,185,500
03 Mar 202389.1890.6188.7690.4289.662,284,500
02 Mar 202388.5988.8087.4488.7788.021,854,900
01 Mar 202388.5289.9588.3089.5188.761,996,400
28 Feb 202389.0589.4588.6888.6887.942,297,600
27 Feb 202389.5089.5788.2888.8188.062,514,400
24 Feb 202385.7087.1985.3687.1786.441,694,200
23 Feb 202388.9489.4686.6087.1186.382,526,300
22 Feb 202389.4789.5287.2288.1087.362,431,100
21 Feb 202390.6391.1588.4089.1788.422,432,400
17 Feb 202392.6693.1591.6392.0091.232,454,900
16 Feb 202392.7794.2692.4893.2792.493,424,100
15 Feb 202392.7894.6092.4694.1193.322,408,200
14 Feb 202393.7594.7493.1793.5892.792,337,300
13 Feb 202392.4794.2292.1394.0393.242,457,100
10 Feb 202392.0492.9891.6392.5891.802,552,200
09 Feb 202393.7994.4892.2492.5391.753,057,300
08 Feb 202391.8193.9591.5593.5992.803,173,000
07 Feb 202390.1492.9790.0792.6891.903,043,200
06 Feb 202390.1491.3189.8190.7389.972,117,000
03 Feb 202391.4992.9790.5091.0890.313,329,900
02 Feb 202392.5893.2691.6792.3791.593,092,600
01 Feb 202390.5193.0990.4592.2891.503,589,400
31 Jan 202390.1591.4289.9091.3390.564,529,800
30 Jan 202389.8791.2389.7290.1589.392,818,700
27 Jan 202390.2391.8389.7690.7389.972,773,900
26 Jan 202388.9990.2688.2590.2389.473,307,700
25 Jan 202386.0588.2985.6588.2087.463,310,600
24 Jan 202386.2287.9185.2487.0386.303,312,800
23 Jan 202384.3886.9784.2086.2285.504,304,800
20 Jan 202383.3585.0082.0684.2883.574,790,100
19 Jan 202379.9881.3179.1480.5279.843,358,600
18 Jan 202382.4483.2981.5281.5480.862,583,100
17 Jan 202382.7283.9282.4583.0082.303,085,000
13 Jan 202381.3684.1581.0182.9782.274,274,400
12 Jan 202382.5983.3981.8582.3781.683,896,500
11 Jan 202381.6682.6481.3082.3481.653,100,900
10 Jan 202381.0181.9480.4381.4680.782,972,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...