Singapore markets open in 2 hours 40 minutes

State Street Corporation (STT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.97-2.69 (-3.86%)
At close: 04:04PM EDT
66.90 -0.07 (-0.10%)
After hours: 05:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202268.9769.0166.6566.9766.972,901,698
17 May 202270.0470.8969.1969.6669.663,998,500
16 May 202268.8669.1867.4468.3168.311,641,200
13 May 202268.6169.9768.4669.2169.212,094,400
12 May 202266.0068.8365.8067.6267.623,412,100
11 May 202268.2069.2066.2566.3166.313,524,100
10 May 202270.2170.3966.5867.7167.712,619,100
09 May 202268.9070.1168.0469.2569.252,837,000
06 May 202271.0871.2768.9970.1370.131,965,200
05 May 202271.2871.7369.7671.2271.222,607,400
04 May 202269.7473.0769.7072.7672.761,991,900
03 May 202269.1470.7168.6969.9169.912,711,100
02 May 202267.2068.8166.6168.5868.582,688,100
29 Apr 202268.7969.8166.7566.9766.973,599,100
28 Apr 202268.3669.1966.8268.8468.842,512,200
27 Apr 202267.3767.9766.4766.8666.863,973,000
26 Apr 202270.0071.1467.7367.7367.733,227,900
25 Apr 202270.0071.1668.3070.9570.953,979,200
22 Apr 202274.4274.5170.7570.8770.873,327,100
21 Apr 202277.0377.5274.1274.5874.582,398,600
20 Apr 202275.7377.3275.0075.9175.912,579,800
19 Apr 202275.1275.9074.2074.9174.914,617,400
18 Apr 202274.5474.8072.4074.3874.385,355,200
14 Apr 202283.3084.7475.6575.8175.815,810,200
13 Apr 202281.4882.8880.7782.8582.852,459,800
12 Apr 202282.2484.4681.7782.2582.251,925,700
11 Apr 202283.6984.2382.4782.7282.722,128,800
08 Apr 202284.5085.0283.4284.1784.171,154,500
07 Apr 202283.0584.6081.7183.9683.961,818,100
06 Apr 202284.3984.6983.4683.7083.701,453,500
05 Apr 202285.3486.4284.5685.3185.311,776,100
04 Apr 202285.6386.6784.1585.8485.842,826,000
01 Apr 202288.2688.5985.3685.8185.812,065,200
31 Mar 202290.2390.9486.9687.1287.123,087,000
31 Mar 20220.57 Dividend
30 Mar 202291.7792.1791.2292.1191.542,545,000
29 Mar 202292.2392.5390.9391.9791.402,125,100
28 Mar 202290.4690.4688.8590.1189.551,500,200
25 Mar 202288.9490.8188.7590.5389.971,076,900
24 Mar 202288.1589.1487.0989.0188.461,344,600
23 Mar 202289.2490.1487.3587.4886.941,840,300
22 Mar 202289.5691.1089.5690.3389.772,337,200
21 Mar 202289.0689.5387.4388.3687.811,382,300
18 Mar 202288.2789.2086.5888.9388.383,020,600
17 Mar 202286.1188.2485.3888.0587.511,520,600
16 Mar 202285.7587.9085.5387.4586.911,866,200
15 Mar 202284.0084.5883.1283.9783.451,384,800
14 Mar 202283.6985.1682.8883.3582.831,506,100
11 Mar 202283.9584.8582.0082.0981.581,531,700
10 Mar 202281.7083.5781.5782.9282.412,070,400
09 Mar 202282.3884.8182.2183.5883.062,685,300
08 Mar 202279.4581.5377.5279.3678.872,221,700
07 Mar 202280.0080.5778.1278.1777.692,064,800
04 Mar 202281.7381.7379.4580.5180.013,271,200
03 Mar 202284.0685.1482.6383.9483.421,866,000
02 Mar 202281.8684.6881.7483.9483.422,710,300
01 Mar 202284.3384.5379.4980.8980.393,963,800
28 Feb 202285.6386.3883.9685.3384.803,709,300
25 Feb 202285.9889.0585.7988.7488.192,178,500
24 Feb 202284.0185.8482.1285.4884.953,244,500
23 Feb 202293.0893.4786.8087.2386.692,817,600
22 Feb 202293.1094.3891.4192.4391.862,011,800
18 Feb 202292.8994.0592.1293.3992.812,762,200
17 Feb 202298.5998.7193.3393.6593.072,431,200
16 Feb 202299.46100.7798.99100.2899.661,435,100
15 Feb 2022100.02100.6599.08100.3299.701,097,300
14 Feb 202299.62100.0097.7898.6898.071,627,800
11 Feb 2022101.00102.8198.2399.1798.562,059,300
10 Feb 2022101.33103.76100.59101.39100.761,715,900
09 Feb 2022102.22102.48100.83101.67101.041,097,400
08 Feb 2022100.00102.0499.91101.85101.222,075,500
07 Feb 202298.8599.9598.1899.3398.721,735,400
04 Feb 202297.0699.8996.8798.8998.282,288,000
03 Feb 202297.4598.7196.6197.0996.492,001,400
02 Feb 202295.7397.6395.3497.5796.971,783,700
01 Feb 202294.9696.7394.1496.5195.911,868,600
31 Jan 202292.6394.7091.8094.5093.922,537,700
28 Jan 202292.7593.7791.0593.6593.071,779,800
27 Jan 202296.3797.1192.1893.1292.542,441,800
26 Jan 202295.4696.8993.2394.3293.743,616,100
25 Jan 202292.1795.3390.5894.1393.555,226,900
24 Jan 202288.5394.4287.1793.8093.225,022,400
21 Jan 202294.0094.0090.4290.9990.433,257,600
20 Jan 202293.8596.9392.0794.2193.633,432,400
19 Jan 2022102.17102.6593.7993.8893.304,091,000
18 Jan 2022102.54102.78100.20101.01100.383,649,400
14 Jan 2022102.07103.87100.89103.77103.133,286,800
13 Jan 2022103.56104.87103.05103.44102.801,977,600
12 Jan 2022102.69103.70102.19103.33102.692,808,200
11 Jan 2022101.91102.54100.54102.35101.722,493,800
10 Jan 2022102.21102.4099.75101.20100.573,335,400
07 Jan 202298.65102.3298.47101.66101.034,315,700
06 Jan 202298.4499.7797.1798.9298.312,494,600
05 Jan 202298.9099.9997.0797.1596.552,907,200
04 Jan 202295.7799.1995.7798.3297.712,367,300
03 Jan 202293.9094.9493.5794.4593.871,614,600
31 Dec 202192.3093.4592.2693.0092.42967,600
31 Dec 20210.57 Dividend
30 Dec 202194.0194.7293.1493.2492.10846,900
29 Dec 202193.9894.5993.6193.7992.641,038,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...