Singapore markets open in 5 hours 52 minutes

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.73+0.50 (+0.55%)
At close: 04:03PM EST
90.45 -0.28 (-0.31%)
After hours: 05:29PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202390.2391.8389.7690.7390.732,773,900
26 Jan 202388.9990.2688.2590.2390.233,307,700
25 Jan 202386.0588.2985.6588.2088.203,310,600
24 Jan 202386.2287.9175.0387.0387.033,313,400
23 Jan 202384.3886.9784.2086.2286.224,304,800
20 Jan 202383.3585.0082.0684.2884.284,790,100
19 Jan 202379.9881.3179.1480.5280.523,358,600
18 Jan 202382.4483.2981.5281.5481.542,583,100
17 Jan 202382.7283.9282.4583.0083.003,085,000
13 Jan 202381.3684.1581.0182.9782.974,274,400
12 Jan 202382.5983.3981.8582.3782.373,896,500
11 Jan 202381.6682.6481.3082.3482.343,100,900
10 Jan 202381.0181.9480.4381.4681.462,972,000
09 Jan 202381.1382.1880.8780.9180.913,437,000
06 Jan 202379.5880.7678.8280.6880.682,059,300
05 Jan 202378.7479.3478.2378.7178.711,980,300
04 Jan 202378.9880.8078.4179.4879.482,324,500
03 Jan 202378.6579.6277.6578.4078.403,168,100
30 Dec 202277.1377.5976.4677.5777.571,387,300
30 Dec 20220.63 Dividend
29 Dec 202277.3278.4576.8078.3477.711,587,500
28 Dec 202277.1477.5176.5976.8476.221,546,200
27 Dec 202277.6877.7976.7377.1576.531,620,200
23 Dec 202277.7377.8976.8577.4976.871,232,500
22 Dec 202277.7278.2375.9077.8577.221,087,800
21 Dec 202278.9479.5278.5878.7178.082,157,200
20 Dec 202277.8878.6677.4377.9977.362,300,000
19 Dec 202277.4579.0377.2177.5676.942,387,300
16 Dec 202277.3678.6376.8077.7077.085,120,200
15 Dec 202278.3879.0377.7178.2677.632,910,000
14 Dec 202281.1482.3879.6979.8979.253,860,300
13 Dec 202282.2083.4281.1381.3380.683,751,800
12 Dec 202278.7180.5378.6780.2679.612,790,800
09 Dec 202278.0080.1177.8579.0378.393,070,900
08 Dec 202280.7281.2577.7178.1277.492,770,900
07 Dec 202275.0382.3275.0380.4579.806,096,500
06 Dec 202274.8975.7473.8574.3673.762,581,200
05 Dec 202277.5178.0276.0076.2475.632,284,300
02 Dec 202277.6178.5777.0377.7277.094,159,000
01 Dec 202279.4179.4177.1578.7278.092,907,200
30 Nov 202279.7980.4577.0879.6779.037,618,900
29 Nov 202273.2173.9872.8573.9373.341,502,600
28 Nov 202276.1476.2473.2673.5272.932,255,700
25 Nov 202277.1677.6876.7177.0676.441,030,800
23 Nov 202276.3677.6876.3377.0576.431,870,800
22 Nov 202277.1177.8876.4176.5975.971,972,800
21 Nov 202275.3876.7775.3876.6175.992,419,500
18 Nov 202275.9877.0175.1375.5974.983,900,900
17 Nov 202277.2077.3574.2774.5173.915,477,200
16 Nov 202279.0279.9478.5278.9178.282,232,300
15 Nov 202279.6881.5279.2479.4678.822,681,400
14 Nov 202279.9681.7978.7979.0078.363,105,300
11 Nov 202280.4882.1479.9780.9980.342,897,900
10 Nov 202278.0780.1077.9679.8679.222,284,300
09 Nov 202275.4676.3675.0875.2274.621,690,900
08 Nov 202275.8177.0275.1676.1575.542,133,500
07 Nov 202275.8176.3075.4475.9375.321,842,800
04 Nov 202274.3175.9974.1875.4574.841,763,800
03 Nov 202272.8973.8172.3173.0772.481,941,500
02 Nov 202274.4476.5373.6973.8873.292,444,600
01 Nov 202275.0975.4374.2374.4073.802,576,600
31 Oct 202274.1574.7673.9074.0073.402,740,100
28 Oct 202273.4075.0872.8174.7874.182,373,400
27 Oct 202273.1774.4472.9773.1072.512,184,500
26 Oct 202272.3673.5371.9572.2871.702,281,100
25 Oct 202270.1972.6770.0072.0571.473,145,200
24 Oct 202269.5070.9569.2970.5269.952,738,100
21 Oct 202264.8969.3164.4869.1268.563,294,800
20 Oct 202264.6566.4064.2664.8664.342,871,200
19 Oct 202263.6565.9563.1164.5764.053,315,000
18 Oct 202265.4265.5859.2464.4263.906,023,400
17 Oct 202262.6465.3262.6463.8163.303,546,200
14 Oct 202263.8964.9360.9061.1160.622,693,100
13 Oct 202259.2763.8958.6263.5062.991,998,600
12 Oct 202260.4161.5059.9260.1659.681,675,400
11 Oct 202261.0062.0760.4260.8160.321,899,600
10 Oct 202262.7563.0261.3561.6261.121,180,000
07 Oct 202263.4463.4461.6362.1161.611,782,600
06 Oct 202264.9265.4663.8763.9663.451,318,200
05 Oct 202264.2365.8064.0865.4364.901,304,200
04 Oct 202264.3165.6564.0865.6165.082,287,200
03 Oct 202261.5663.7660.2463.1162.602,621,400
30 Sept 202261.5462.5360.6860.8160.322,403,600
30 Sept 20220.63 Dividend
29 Sept 202262.2662.5461.3261.7260.602,055,000
28 Sept 202261.6763.5861.0463.2362.082,243,900
27 Sept 202263.1563.4360.3061.2860.172,808,800
26 Sept 202263.2164.0062.1962.6161.473,234,900
23 Sept 202265.4965.6662.7263.6362.472,555,600
22 Sept 202268.1968.1965.8666.0864.881,202,300
21 Sept 202269.4070.2867.7667.7766.541,894,900
20 Sept 202270.0970.3568.4468.9567.701,689,100
19 Sept 202269.1771.3069.1770.8769.581,298,300
16 Sept 202270.3870.6369.1870.1068.832,824,600
15 Sept 202271.4072.8271.2271.4070.101,465,700
14 Sept 202272.1272.5170.5071.4070.102,145,800
13 Sept 202272.2373.7771.8872.1370.822,208,000
12 Sept 202273.6074.7473.4074.1972.843,115,200
09 Sept 202272.4473.2872.2173.0071.672,639,300
08 Sept 202269.2472.0768.5072.0670.752,454,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...