Singapore markets open in 4 hours 45 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,442.65 +2,487.90 (+4.08%) CMC Crypto 200
885.54 0.00 (0.00%)
State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 73.26 | 73.67 | 72.56 | 73.03 | 73.03 | 1,399,838 |
| 17 Apr 2024 | 73.10 | 73.56 | 72.13 | 72.81 | 72.81 | 2,265,200 |
| 16 Apr 2024 | 74.90 | 75.44 | 72.72 | 73.02 | 73.02 | 3,018,700 |
| 15 Apr 2024 | 76.47 | 77.40 | 74.44 | 74.93 | 74.93 | 3,398,400 |
| 12 Apr 2024 | 74.65 | 78.49 | 73.23 | 75.78 | 75.78 | 6,622,200 |
| 11 Apr 2024 | 74.22 | 74.70 | 72.85 | 73.91 | 73.91 | 2,436,600 |
| 10 Apr 2024 | 75.48 | 75.97 | 74.32 | 74.37 | 74.37 | 1,954,600 |
| 09 Apr 2024 | 76.68 | 77.08 | 76.00 | 76.64 | 76.64 | 1,582,700 |
| 08 Apr 2024 | 76.26 | 76.94 | 75.70 | 76.39 | 76.39 | 1,523,400 |
| 05 Apr 2024 | 75.88 | 76.47 | 74.51 | 75.80 | 75.80 | 1,623,700 |
| 04 Apr 2024 | 77.99 | 78.50 | 75.89 | 75.95 | 75.95 | 1,915,400 |
| 03 Apr 2024 | 76.97 | 77.98 | 76.74 | 77.32 | 77.32 | 1,585,400 |
| 02 Apr 2024 | 77.43 | 77.71 | 76.84 | 77.00 | 77.00 | 3,184,600 |
| 01 Apr 2024 | 76.89 | 77.33 | 76.41 | 77.25 | 77.25 | 1,815,100 |
| 28 Mar 2024 | 76.65 | 77.68 | 76.20 | 77.32 | 77.32 | 2,202,800 |
| 28 Mar 2024 | 0.69 Dividend | |||||
| 27 Mar 2024 | 76.60 | 77.24 | 76.13 | 76.88 | 76.19 | 2,585,700 |
| 26 Mar 2024 | 76.08 | 76.43 | 75.65 | 76.18 | 75.50 | 1,764,800 |
| 25 Mar 2024 | 76.39 | 76.86 | 75.63 | 75.65 | 74.97 | 2,026,700 |
| 22 Mar 2024 | 76.07 | 76.29 | 75.41 | 75.84 | 75.16 | 2,585,300 |
| 21 Mar 2024 | 74.20 | 76.00 | 73.97 | 75.93 | 75.25 | 2,720,600 |
| 20 Mar 2024 | 72.54 | 74.02 | 72.13 | 73.82 | 73.16 | 1,818,500 |
| 19 Mar 2024 | 72.49 | 72.74 | 72.00 | 72.62 | 71.97 | 2,787,300 |
| 18 Mar 2024 | 72.51 | 72.69 | 71.93 | 72.49 | 71.84 | 2,234,300 |
| 15 Mar 2024 | 71.05 | 72.61 | 71.05 | 72.50 | 71.85 | 4,129,200 |
| 14 Mar 2024 | 72.48 | 72.85 | 71.26 | 71.86 | 71.22 | 2,120,700 |
| 13 Mar 2024 | 72.52 | 73.64 | 72.52 | 72.85 | 72.20 | 1,943,100 |
| 12 Mar 2024 | 73.65 | 73.91 | 72.33 | 72.51 | 71.86 | 1,883,300 |
| 11 Mar 2024 | 72.09 | 73.61 | 72.08 | 73.44 | 72.78 | 1,847,600 |
| 08 Mar 2024 | 72.33 | 73.01 | 72.27 | 72.43 | 71.78 | 1,657,600 |
| 07 Mar 2024 | 72.23 | 72.75 | 72.02 | 72.25 | 71.60 | 2,448,300 |
| 06 Mar 2024 | 73.28 | 73.36 | 71.59 | 71.84 | 71.20 | 2,802,600 |
| 05 Mar 2024 | 73.35 | 74.65 | 72.83 | 73.31 | 72.65 | 2,450,600 |
| 04 Mar 2024 | 73.72 | 74.95 | 73.66 | 74.00 | 73.34 | 1,549,000 |
| 01 Mar 2024 | 73.64 | 73.95 | 72.73 | 73.85 | 73.19 | 1,769,400 |
| 29 Feb 2024 | 73.90 | 74.27 | 73.27 | 73.73 | 73.07 | 3,479,700 |
| 28 Feb 2024 | 73.32 | 74.30 | 73.18 | 73.37 | 72.71 | 2,235,200 |
| 27 Feb 2024 | 72.94 | 73.49 | 72.66 | 73.48 | 72.82 | 2,024,700 |
| 26 Feb 2024 | 73.06 | 74.16 | 72.75 | 72.87 | 72.22 | 2,068,000 |
| 23 Feb 2024 | 72.66 | 73.91 | 72.28 | 73.58 | 72.92 | 3,367,300 |
| 22 Feb 2024 | 72.50 | 72.74 | 71.86 | 72.42 | 71.77 | 2,439,700 |
| 21 Feb 2024 | 71.55 | 72.49 | 71.25 | 72.15 | 71.50 | 2,693,900 |
| 20 Feb 2024 | 70.86 | 72.13 | 70.86 | 71.55 | 70.91 | 1,874,000 |
| 16 Feb 2024 | 73.00 | 73.09 | 72.31 | 72.49 | 71.84 | 1,495,900 |
| 15 Feb 2024 | 71.93 | 73.21 | 71.74 | 73.03 | 72.37 | 1,514,700 |
| 14 Feb 2024 | 71.78 | 72.13 | 71.24 | 71.50 | 70.86 | 1,172,900 |
| 13 Feb 2024 | 72.69 | 72.69 | 70.53 | 71.11 | 70.47 | 1,577,500 |
| 12 Feb 2024 | 72.81 | 74.22 | 72.64 | 73.60 | 72.94 | 1,516,900 |
| 09 Feb 2024 | 72.34 | 72.98 | 72.08 | 72.84 | 72.19 | 1,312,400 |
| 08 Feb 2024 | 73.00 | 73.45 | 71.84 | 72.39 | 71.74 | 2,707,600 |
| 07 Feb 2024 | 72.68 | 73.11 | 71.71 | 73.03 | 72.37 | 2,605,600 |
| 06 Feb 2024 | 72.41 | 73.06 | 72.41 | 72.45 | 71.80 | 1,505,200 |
| 05 Feb 2024 | 72.52 | 73.10 | 72.21 | 72.57 | 71.92 | 1,918,500 |
| 02 Feb 2024 | 73.21 | 73.76 | 72.70 | 73.43 | 72.77 | 1,880,300 |
| 01 Feb 2024 | 73.77 | 74.18 | 72.46 | 73.25 | 72.59 | 2,947,700 |
| 31 Jan 2024 | 74.73 | 75.55 | 73.81 | 73.87 | 73.21 | 2,566,900 |
| 30 Jan 2024 | 75.08 | 75.16 | 74.42 | 74.85 | 74.18 | 1,917,500 |
| 29 Jan 2024 | 74.74 | 75.33 | 74.34 | 74.84 | 74.17 | 1,812,700 |
| 26 Jan 2024 | 74.87 | 75.84 | 74.58 | 75.11 | 74.44 | 1,747,000 |
| 25 Jan 2024 | 73.63 | 74.85 | 73.41 | 74.68 | 74.01 | 2,690,300 |
| 24 Jan 2024 | 74.35 | 75.16 | 73.69 | 73.84 | 73.18 | 3,302,100 |
| 23 Jan 2024 | 74.11 | 74.42 | 73.61 | 73.95 | 73.29 | 2,812,900 |
| 22 Jan 2024 | 76.00 | 76.58 | 74.06 | 74.31 | 73.64 | 3,239,300 |
| 19 Jan 2024 | 79.90 | 79.90 | 75.45 | 75.86 | 75.18 | 6,624,700 |
| 18 Jan 2024 | 75.03 | 75.31 | 73.83 | 74.31 | 73.64 | 3,295,500 |
| 17 Jan 2024 | 74.78 | 75.77 | 74.60 | 74.69 | 74.02 | 2,274,800 |
| 16 Jan 2024 | 76.01 | 76.65 | 75.43 | 75.87 | 75.19 | 2,050,800 |
| 12 Jan 2024 | 77.22 | 77.88 | 76.41 | 76.51 | 75.82 | 2,157,900 |
| 11 Jan 2024 | 76.35 | 76.58 | 75.62 | 76.26 | 75.58 | 1,824,100 |
| 10 Jan 2024 | 77.00 | 77.07 | 75.96 | 76.60 | 75.91 | 1,301,500 |
| 09 Jan 2024 | 77.41 | 78.41 | 76.86 | 77.32 | 76.63 | 1,340,900 |
| 08 Jan 2024 | 78.12 | 78.47 | 77.25 | 78.43 | 77.73 | 1,177,800 |
| 05 Jan 2024 | 77.18 | 78.74 | 77.18 | 78.21 | 77.51 | 1,926,900 |
| 04 Jan 2024 | 76.86 | 77.95 | 76.80 | 77.38 | 76.69 | 1,841,600 |
| 03 Jan 2024 | 78.69 | 78.69 | 76.91 | 77.30 | 76.61 | 1,804,200 |
| 02 Jan 2024 | 77.66 | 78.23 | 77.03 | 77.75 | 77.05 | 1,438,500 |
| 29 Dec 2023 | 77.83 | 78.07 | 77.24 | 77.46 | 76.76 | 1,084,500 |
| 29 Dec 2023 | 0.69 Dividend | |||||
| 28 Dec 2023 | 78.55 | 78.57 | 78.14 | 78.42 | 77.03 | 1,394,300 |
| 27 Dec 2023 | 77.64 | 78.21 | 77.28 | 77.97 | 76.59 | 1,154,800 |
| 26 Dec 2023 | 77.29 | 77.91 | 77.07 | 77.72 | 76.34 | 1,608,600 |
| 22 Dec 2023 | 77.37 | 77.89 | 76.81 | 77.19 | 75.82 | 1,536,500 |
| 21 Dec 2023 | 76.47 | 77.11 | 76.22 | 77.01 | 75.65 | 1,385,000 |
| 20 Dec 2023 | 77.33 | 78.19 | 76.02 | 76.05 | 74.70 | 1,822,500 |
| 19 Dec 2023 | 77.34 | 78.10 | 76.95 | 77.68 | 76.31 | 1,624,900 |
| 18 Dec 2023 | 78.00 | 78.01 | 77.07 | 77.19 | 75.82 | 1,884,600 |
| 15 Dec 2023 | 77.64 | 78.64 | 77.15 | 77.63 | 76.26 | 4,948,000 |
| 14 Dec 2023 | 77.85 | 79.28 | 77.85 | 78.55 | 77.16 | 2,343,200 |
| 13 Dec 2023 | 75.27 | 76.80 | 74.66 | 76.61 | 75.25 | 2,126,000 |
| 12 Dec 2023 | 74.72 | 75.45 | 74.38 | 75.12 | 73.79 | 1,819,000 |
| 11 Dec 2023 | 73.83 | 75.40 | 73.74 | 74.60 | 73.28 | 2,189,700 |
| 08 Dec 2023 | 73.15 | 74.17 | 72.92 | 73.97 | 72.66 | 2,149,800 |
| 07 Dec 2023 | 71.78 | 73.22 | 71.47 | 73.18 | 71.89 | 2,545,000 |
| 06 Dec 2023 | 73.75 | 74.13 | 70.46 | 71.44 | 70.18 | 4,466,200 |
| 05 Dec 2023 | 73.82 | 73.90 | 72.61 | 73.22 | 71.92 | 2,145,100 |
| 04 Dec 2023 | 73.17 | 74.61 | 73.07 | 74.10 | 72.79 | 2,464,700 |
| 01 Dec 2023 | 72.80 | 74.54 | 72.52 | 73.92 | 72.61 | 2,699,800 |
| 30 Nov 2023 | 71.91 | 72.94 | 71.40 | 72.82 | 71.53 | 3,887,100 |
| 29 Nov 2023 | 70.65 | 71.99 | 70.50 | 71.74 | 70.47 | 1,653,500 |
| 28 Nov 2023 | 69.89 | 70.43 | 69.58 | 70.11 | 68.87 | 1,732,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.