Singapore markets closed

State Street Corporation (STT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.07+0.79 (+1.29%)
As of 11:41AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202261.6762.5561.0462.0762.07522,545
27 Sept 202263.1563.4360.3061.2861.282,808,800
26 Sept 202263.2164.0062.1962.6162.613,234,900
23 Sept 202265.4965.6662.7263.6363.632,555,600
22 Sept 202268.1968.1965.8666.0866.081,202,300
21 Sept 202269.4070.2867.7667.7767.771,894,900
20 Sept 202270.0970.3568.4468.9568.951,689,100
19 Sept 202269.1771.3069.1770.8770.871,298,300
16 Sept 202270.3870.6369.1870.1070.102,824,600
15 Sept 202271.4072.8271.2271.4071.401,465,700
14 Sept 202272.1272.5170.5071.4071.402,145,800
13 Sept 202272.2373.7771.8872.1372.132,208,000
12 Sept 202273.6074.7473.4074.1974.193,115,200
09 Sept 202272.4473.2872.2173.0073.002,639,300
08 Sept 202269.2472.0768.5072.0672.062,454,300
07 Sept 202267.8369.9667.5569.7469.742,055,600
06 Sept 202268.1568.3166.8768.0668.061,341,900
02 Sept 202269.7170.4567.1867.6867.681,714,600
01 Sept 202268.0068.6466.6768.5968.591,385,600
31 Aug 202269.7469.7468.1268.3568.351,859,600
30 Aug 202269.2869.6268.1969.0869.081,263,800
29 Aug 202268.5869.4068.1568.7268.721,350,400
26 Aug 202271.8872.2269.1269.1369.13986,200
25 Aug 202270.7271.9570.5371.6771.67975,200
24 Aug 202270.5471.2470.0170.5370.53942,200
23 Aug 202270.9471.5470.7270.7770.77614,300
22 Aug 202270.9071.4270.3770.8870.881,046,500
19 Aug 202273.4173.4171.9472.2672.261,336,600
18 Aug 202273.5774.3173.1774.2074.20946,500
17 Aug 202273.2774.4673.0273.9673.961,117,100
16 Aug 202273.9875.2073.9874.4874.481,410,700
15 Aug 202274.1374.8273.8374.4674.461,066,600
12 Aug 202274.1274.9573.6774.9374.931,586,600
11 Aug 202273.5974.0773.0173.5173.511,004,400
10 Aug 202271.8973.0971.7572.5272.521,199,200
09 Aug 202270.5570.7469.8070.3870.38894,600
08 Aug 202271.3971.6470.2970.3070.301,283,600
05 Aug 202269.8571.0669.6970.6670.661,470,400
04 Aug 202271.0871.6370.2470.3370.331,804,700
03 Aug 202270.3171.1069.5171.0271.021,735,400
02 Aug 202269.5170.1468.8569.2269.221,419,600
01 Aug 202270.0770.8869.2870.3670.361,785,600
29 Jul 202269.9571.5169.9571.0471.043,991,400
28 Jul 202269.1170.0367.9269.9769.971,961,300
27 Jul 202267.6569.3467.0068.9168.911,476,600
26 Jul 202267.8468.3366.9066.9966.991,754,800
25 Jul 202268.6968.8867.8468.4068.401,490,000
22 Jul 202268.0069.1167.5868.1668.162,178,200
21 Jul 202267.0567.8366.4567.8267.821,826,700
20 Jul 202267.0767.2265.9766.9766.972,509,800
19 Jul 202266.3567.9266.0867.3367.332,747,700
18 Jul 202266.1967.0364.6964.9664.963,475,100
15 Jul 202263.6266.8360.7965.6765.678,351,900
14 Jul 202259.4360.1758.8059.8459.844,319,300
13 Jul 202261.3661.5460.1660.9460.942,661,400
12 Jul 202262.2163.7562.0062.3662.362,832,200
11 Jul 202262.1763.0761.9362.7062.701,839,700
08 Jul 202263.9764.1262.7863.0363.031,279,000
07 Jul 202263.1664.0663.0063.7063.702,178,000
06 Jul 202262.6163.2161.7162.2762.271,746,900
05 Jul 202262.0963.0961.1263.0763.071,602,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...