Singapore markets open in 6 hours

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.38+1.73 (+2.81%)
At close: 04:03PM EDT
63.38 0.00 (0.00%)
After hours: 04:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202261.2263.6560.8663.3863.381,959,500
30 Jun 202261.7162.5060.5461.6561.653,178,700
30 Jun 20220.57 Dividend
29 Jun 202264.5766.0963.8564.0863.512,032,200
28 Jun 202265.0966.4964.3864.4963.922,004,000
27 Jun 202266.6166.8764.7065.2164.632,793,400
24 Jun 202263.2666.4863.2566.2765.682,467,400
23 Jun 202262.9163.1761.3162.8962.332,225,200
22 Jun 202262.8063.8062.6763.3362.771,898,000
21 Jun 202263.1064.0962.5963.8063.232,732,900
17 Jun 202262.7163.6661.7161.7561.206,843,600
16 Jun 202261.9962.7161.2962.3361.782,604,900
15 Jun 202263.1565.1162.5663.9463.373,224,300
14 Jun 202263.3463.9461.8462.1861.633,339,600
13 Jun 202263.6164.2662.0763.0762.514,184,200
10 Jun 202266.6166.7164.7965.2364.652,772,900
09 Jun 202269.0971.1768.0968.1467.534,397,600
08 Jun 202272.1372.3068.1069.0468.437,272,700
07 Jun 202270.4673.1070.4673.0172.362,085,400
06 Jun 202272.4373.0671.2171.4170.771,220,900
03 Jun 202272.2072.6371.2771.3070.671,253,000
02 Jun 202270.3773.1570.2973.1372.482,426,500
01 Jun 202272.3572.5269.4769.9569.332,955,300
31 May 202272.2873.4471.3072.4971.856,337,500
27 May 202271.1973.1070.7973.0472.393,042,000
26 May 202270.4371.3470.2470.9970.361,529,200
25 May 202268.5869.7468.0469.3068.681,561,700
24 May 202269.0469.4967.0968.6768.061,557,300
23 May 202269.4270.2668.1169.7369.112,259,900
20 May 202266.8267.5365.7967.4766.873,896,400
19 May 202265.5366.8065.4165.9665.373,171,200
18 May 202268.9769.0166.6566.9766.372,916,800
17 May 202270.0470.8969.1969.6669.043,998,500
16 May 202268.8669.1867.4468.3167.701,641,200
13 May 202268.6169.9768.4669.2168.592,094,400
12 May 202266.0068.8365.8067.6267.023,412,100
11 May 202268.2069.2066.2566.3165.723,524,100
10 May 202270.2170.3966.5867.7167.112,619,100
09 May 202268.9070.1168.0469.2568.632,837,000
06 May 202271.0871.2768.9970.1369.511,965,200
05 May 202271.2871.7369.7671.2270.592,607,400
04 May 202269.7473.0769.7072.7672.111,991,900
03 May 202269.1470.7168.6969.9169.292,711,100
02 May 202267.2068.8166.6168.5867.972,688,100
29 Apr 202268.7969.8166.7566.9766.373,599,100
28 Apr 202268.3669.1966.8268.8468.232,512,200
27 Apr 202267.3767.9766.4766.8666.273,973,000
26 Apr 202270.0071.1467.7367.7367.133,227,900
25 Apr 202270.0071.1668.3070.9570.323,979,200
22 Apr 202274.4274.5170.7570.8770.243,327,100
21 Apr 202277.0377.5274.1274.5873.922,398,600
20 Apr 202275.7377.3275.0075.9175.232,579,800
19 Apr 202275.1275.9074.2074.9174.244,617,400
18 Apr 202274.5474.8072.4074.3873.725,355,200
14 Apr 202283.3084.7475.6575.8175.145,810,200
13 Apr 202281.4882.8880.7782.8582.112,459,800
12 Apr 202282.2484.4681.7782.2581.521,925,700
11 Apr 202283.6984.2382.4782.7281.982,128,800
08 Apr 202284.5085.0283.4284.1783.421,154,500
07 Apr 202283.0584.6081.7183.9683.211,818,100
06 Apr 202284.3984.6983.4683.7082.961,453,500
05 Apr 202285.3486.4284.5685.3184.551,776,100
04 Apr 202285.6386.6784.1585.8485.082,826,000
01 Apr 202288.2688.5985.3685.8185.052,065,200
31 Mar 202290.2390.9486.9687.1286.353,087,000
31 Mar 20220.57 Dividend
30 Mar 202291.7792.1791.2292.1190.732,545,000
29 Mar 202292.2392.5390.9391.9790.592,125,100
28 Mar 202290.4690.4688.8590.1188.761,500,200
25 Mar 202288.9490.8188.7590.5389.171,076,900
24 Mar 202288.1589.1487.0989.0187.671,344,600
23 Mar 202289.2490.1487.3587.4886.171,840,300
22 Mar 202289.5691.1089.5690.3388.972,337,200
21 Mar 202289.0689.5387.4388.3687.031,382,300
18 Mar 202288.2789.2086.5888.9387.593,020,600
17 Mar 202286.1188.2485.3888.0586.731,520,600
16 Mar 202285.7587.9085.5387.4586.141,866,200
15 Mar 202284.0084.5883.1283.9782.711,384,800
14 Mar 202283.6985.1682.8883.3582.101,506,100
11 Mar 202283.9584.8582.0082.0980.861,531,700
10 Mar 202281.7083.5781.5782.9281.672,070,400
09 Mar 202282.3884.8182.2183.5882.322,685,300
08 Mar 202279.4581.5377.5279.3678.172,221,700
07 Mar 202280.0080.5778.1278.1777.002,064,800
04 Mar 202281.7381.7379.4580.5179.303,271,200
03 Mar 202284.0685.1482.6383.9482.681,866,000
02 Mar 202281.8684.6881.7483.9482.682,710,300
01 Mar 202284.3384.5379.4980.8979.673,963,800
28 Feb 202285.6386.3883.9685.3384.053,709,300
25 Feb 202285.9889.0585.7988.7487.412,178,500
24 Feb 202284.0185.8482.1285.4884.203,244,500
23 Feb 202293.0893.4786.8087.2385.922,817,600
22 Feb 202293.1094.3891.4192.4391.042,011,800
18 Feb 202292.8994.0592.1293.3991.992,762,200
17 Feb 202298.5998.7193.3393.6592.242,431,200
16 Feb 202299.46100.7798.99100.2898.771,435,100
15 Feb 2022100.02100.6599.08100.3298.811,097,300
14 Feb 202299.62100.0097.7898.6897.201,627,800
11 Feb 2022101.00102.8198.2399.1797.682,059,300
10 Feb 2022101.33103.76100.59101.3999.871,715,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...