U.S. Markets closed

State Street Corporation (STT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.54+1.01 (+1.10%)
At close: 4:02PM EDT

92.54 0.00 (0.00%)
After hours: 5:06PM EDT

People also watch
NTRSBKSTIPNCZION
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201793.1893.1892.1692.5492.541,850,300
Jul 24, 201790.9491.6690.7691.5391.531,660,800
Jul 21, 201790.3491.3290.3490.9990.991,324,800
Jul 20, 201790.8192.4290.7290.8790.872,100,700
Jul 19, 201792.2792.2789.2590.6190.614,370,000
Jul 18, 201791.7492.3291.3992.0892.08936,400
Jul 17, 201791.9292.8491.6792.5692.561,022,200
Jul 14, 201790.8592.3190.1892.0792.071,566,000
Jul 13, 201791.4592.2290.9591.7991.791,337,900
Jul 12, 201789.9991.1989.7690.9990.991,970,800
Jul 11, 201791.5591.5590.0390.2090.201,981,200
Jul 10, 201790.8791.9090.6591.5291.521,968,200
Jul 07, 201791.1191.4990.5990.8790.871,691,000
Jul 06, 201791.5591.7690.5790.6190.611,361,000
Jul 05, 201791.3591.9990.5591.5391.531,505,900
Jul 03, 201790.4091.6190.0591.0891.08684,700
Jun 30, 201790.0890.3489.3989.7389.731,526,400
Jun 29, 201791.4391.4389.0089.6489.641,876,900
Jun 29, 20170.38 Dividend
Jun 28, 201789.0089.9488.9089.6689.282,293,200
Jun 27, 201788.2288.6887.7787.9087.531,236,300
Jun 26, 201787.4687.9087.0387.8287.451,527,500
Jun 23, 201788.7588.8086.8087.2486.873,447,000
Jun 22, 201789.0889.3788.5888.6888.301,195,000
Jun 21, 201789.3389.6288.7489.3889.001,223,300
Jun 20, 201789.2089.8288.9489.1588.771,026,000
Jun 19, 201788.6389.9588.4989.5289.141,953,400
Jun 16, 201789.0289.0787.9488.2587.883,223,700
Jun 15, 201788.2289.2688.1188.8088.421,477,000
Jun 14, 201787.9588.8287.5288.7988.411,703,800
Jun 13, 201787.8889.6187.8488.5988.213,127,800
Jun 12, 201787.3088.0687.0387.1186.741,595,200
Jun 09, 201786.4087.5186.3587.3586.981,884,400
Jun 08, 201784.3986.4884.3886.0085.642,166,600
Jun 07, 201783.4584.4583.1084.3984.032,031,500
Jun 06, 201782.5583.4081.9883.3082.952,168,400
Jun 05, 201783.8684.3783.0583.0782.722,472,800
Jun 02, 201781.9983.0081.7382.6882.331,255,000
Jun 01, 201781.8882.8981.4782.8282.471,312,900
May 31, 201781.4981.6980.7381.4681.111,815,100
May 30, 201781.5381.9281.4081.6881.331,263,000
May 26, 201781.8082.2781.6181.9981.641,268,200
May 25, 201782.1282.8081.8482.1481.791,219,600
May 24, 201781.6481.8781.2581.8181.461,435,900
May 23, 201780.9481.8380.5181.5181.161,041,800
May 22, 201781.2581.3980.3880.8180.471,515,600
May 19, 201780.0381.3479.7780.8180.472,252,300
May 18, 201779.7880.4979.2879.8979.551,586,100
May 17, 201782.9082.9079.4379.8279.482,461,000
May 16, 201782.4983.0381.8182.9082.551,338,800
May 15, 201782.7283.2482.5982.7982.441,875,500
May 12, 201782.4882.6781.7382.5782.221,555,900
May 11, 201783.1983.4282.2482.8382.481,866,500
May 10, 201783.1483.6082.9883.5683.21788,100
May 09, 201783.5184.2483.2483.4583.101,378,400
May 08, 201783.9084.1383.1083.3983.041,292,400
May 05, 201784.0084.1083.3883.6083.251,256,900
May 04, 201784.4184.7983.4983.7283.371,927,200
May 03, 201782.8883.9482.6183.7883.421,782,300
May 02, 201784.0984.2483.1783.3583.002,069,300
May 01, 201784.4784.5083.6383.9483.582,225,600
Apr 28, 201784.6985.3883.8783.9083.542,712,900
Apr 27, 201783.8584.8383.3784.7384.372,940,200
Apr 26, 201781.0083.9380.9383.5583.203,676,600
Apr 25, 201780.2981.1180.0980.6280.282,446,700
Apr 24, 201779.3480.0178.8779.7979.452,159,400
Apr 21, 201778.3078.8077.4177.7077.371,509,400
Apr 20, 201778.5678.6877.5278.3277.992,103,300
Apr 19, 201778.4378.7777.6177.8777.541,667,800
Apr 18, 201777.7878.1976.9577.7177.381,735,900
Apr 17, 201777.5178.5276.9878.4878.151,734,700
Apr 13, 201777.5678.8577.1877.3076.971,966,500
Apr 12, 201778.0078.1877.3077.7377.402,142,100
Apr 11, 201777.8478.5077.3078.3277.992,403,200
Apr 10, 201778.7679.0377.8478.4278.092,172,300
Apr 07, 201778.3379.3878.0278.7878.451,017,600
Apr 06, 201778.4879.4277.8878.8878.551,545,000
Apr 05, 201779.3480.5478.5578.6178.282,556,400
Apr 04, 201778.5178.9778.3278.6978.361,056,000
Apr 03, 201779.6779.8777.7978.8278.491,954,900
Mar 31, 201779.6180.5579.4479.6179.271,478,300
Mar 30, 201779.1680.2078.7280.0479.701,622,600
Mar 30, 20170.38 Dividend
Mar 29, 201779.4079.9179.0779.3178.602,065,700
Mar 28, 201777.8580.0477.7079.4078.683,081,800
Mar 27, 201775.5678.2175.3778.1177.413,236,700
Mar 24, 201777.5077.7276.7177.2176.512,684,200
Mar 23, 201776.7077.9576.3777.2776.572,946,100
Mar 22, 201775.9377.2375.2776.7976.102,495,900
Mar 21, 201778.2578.3476.1476.3175.624,562,700
Mar 20, 201778.1478.6477.6277.7677.062,404,500
Mar 17, 201780.7080.7778.3578.6177.903,939,600
Mar 16, 201779.9180.9679.7280.6179.882,816,700
Mar 15, 201779.2880.1179.1579.6678.942,208,400
Mar 14, 201779.1879.3578.6579.1478.431,972,200
Mar 13, 201780.1680.8979.4879.5478.822,415,100
Mar 10, 201780.3380.7079.5479.9179.192,215,000
Mar 09, 201780.4380.5679.7679.9179.192,350,500
Mar 08, 201780.6580.9679.8679.9279.202,093,100
Mar 07, 201779.7079.9779.3279.6078.882,051,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...