Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.23+1.95 (+3.18%)
At close: 04:03PM EDT
63.23 0.00 (0.00%)
After hours: 04:40PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202261.6763.5861.0463.2363.232,151,848
Sep 27, 202263.1563.4360.3061.2861.282,808,800
Sep 26, 202263.2164.0062.1962.6162.613,234,900
Sep 23, 202265.4965.6662.7263.6363.632,555,600
Sep 22, 202268.1968.1965.8666.0866.081,202,300
Sep 21, 202269.4070.2867.7667.7767.771,894,900
Sep 20, 202270.0970.3568.4468.9568.951,689,100
Sep 19, 202269.1771.3069.1770.8770.871,298,300
Sep 16, 202270.3870.6369.1870.1070.102,824,600
Sep 15, 202271.4072.8271.2271.4071.401,465,700
Sep 14, 202272.1272.5170.5071.4071.402,145,800
Sep 13, 202272.2373.7771.8872.1372.132,208,000
Sep 12, 202273.6074.7473.4074.1974.193,115,200
Sep 09, 202272.4473.2872.2173.0073.002,639,300
Sep 08, 202269.2472.0768.5072.0672.062,454,300
Sep 07, 202267.8369.9667.5569.7469.742,055,600
Sep 06, 202268.1568.3166.8768.0668.061,341,900
Sep 02, 202269.7170.4567.1867.6867.681,714,600
Sep 01, 202268.0068.6466.6768.5968.591,385,600
Aug 31, 202269.7469.7468.1268.3568.351,859,600
Aug 30, 202269.2869.6268.1969.0869.081,263,800
Aug 29, 202268.5869.4068.1568.7268.721,350,400
Aug 26, 202271.8872.2269.1269.1369.13986,200
Aug 25, 202270.7271.9570.5371.6771.67975,200
Aug 24, 202270.5471.2470.0170.5370.53942,200
Aug 23, 202270.9471.5470.7270.7770.77614,300
Aug 22, 202270.9071.4270.3770.8870.881,046,500
Aug 19, 202273.4173.4171.9472.2672.261,336,600
Aug 18, 202273.5774.3173.1774.2074.20946,500
Aug 17, 202273.2774.4673.0273.9673.961,117,100
Aug 16, 202273.9875.2073.9874.4874.481,410,700
Aug 15, 202274.1374.8273.8374.4674.461,066,600
Aug 12, 202274.1274.9573.6774.9374.931,586,600
Aug 11, 202273.5974.0773.0173.5173.511,004,400
Aug 10, 202271.8973.0971.7572.5272.521,199,200
Aug 09, 202270.5570.7469.8070.3870.38894,600
Aug 08, 202271.3971.6470.2970.3070.301,283,600
Aug 05, 202269.8571.0669.6970.6670.661,470,400
Aug 04, 202271.0871.6370.2470.3370.331,804,700
Aug 03, 202270.3171.1069.5171.0271.021,735,400
Aug 02, 202269.5170.1468.8569.2269.221,419,600
Aug 01, 202270.0770.8869.2870.3670.361,785,600
Jul 29, 202269.9571.5169.9571.0471.043,991,400
Jul 28, 202269.1170.0367.9269.9769.971,961,300
Jul 27, 202267.6569.3467.0068.9168.911,476,600
Jul 26, 202267.8468.3366.9066.9966.991,754,800
Jul 25, 202268.6968.8867.8468.4068.401,490,000
Jul 22, 202268.0069.1167.5868.1668.162,178,200
Jul 21, 202267.0567.8366.4567.8267.821,826,700
Jul 20, 202267.0767.2265.9766.9766.972,509,800
Jul 19, 202266.3567.9266.0867.3367.332,747,700
Jul 18, 202266.1967.0364.6964.9664.963,475,100
Jul 15, 202263.6266.8360.7965.6765.678,351,900
Jul 14, 202259.4360.1758.8059.8459.844,319,300
Jul 13, 202261.3661.5460.1660.9460.942,661,400
Jul 12, 202262.2163.7562.0062.3662.362,832,200
Jul 11, 202262.1763.0761.9362.7062.701,839,700
Jul 08, 202263.9764.1262.7863.0363.031,279,000
Jul 07, 202263.1664.0663.0063.7063.702,178,000
Jul 06, 202262.6163.2161.7162.2762.271,746,900
Jul 05, 202262.0963.0961.1263.0763.071,602,200
Jul 01, 202261.2263.6560.8663.3863.381,959,500
Jun 30, 202261.7162.5060.5461.6561.653,178,700
Jun 29, 202264.5766.0963.8564.0864.082,032,200
Jun 28, 202265.0966.4964.3864.4964.492,004,000
Jun 27, 202266.6166.8764.7065.2165.212,793,400
Jun 24, 202263.2666.4863.2566.2766.272,467,400
Jun 23, 202262.9163.1761.3162.8962.892,225,200
Jun 22, 202262.8063.8062.6763.3363.331,898,000
Jun 21, 202263.1064.0962.5963.8063.802,732,900
Jun 17, 202262.7163.6661.7161.7561.756,843,600
Jun 16, 202261.9962.7161.2962.3362.332,604,900
Jun 15, 202263.1565.1162.5663.9463.943,224,300
Jun 14, 202263.3463.9461.8462.1862.183,339,600
Jun 13, 202263.6164.2662.0763.0763.074,184,200
Jun 10, 202266.6166.7164.7965.2365.232,772,900
Jun 09, 202269.0971.1768.0968.1468.144,397,600
Jun 08, 202272.1372.3068.1069.0469.047,272,700
Jun 07, 202270.4673.1070.4673.0173.012,085,400
Jun 06, 202272.4373.0671.2171.4171.411,220,900
Jun 03, 202272.2072.6371.2771.3071.301,253,000
Jun 02, 202270.3773.1570.2973.1373.132,426,500
Jun 01, 202272.3572.5269.4769.9569.952,955,300
May 31, 202272.2873.4471.3072.4972.496,337,500
May 27, 202271.1973.1070.7973.0473.043,042,000
May 26, 202270.4371.3470.2470.9970.991,529,200
May 25, 202268.5869.7468.0469.3069.301,561,700
May 24, 202269.0469.4967.0968.6768.671,557,300
May 23, 202269.4270.2668.1169.7369.732,259,900
May 20, 202266.8267.5365.7967.4767.473,896,400
May 19, 202265.5366.8065.4165.9665.963,171,200
May 18, 202268.9769.0166.6566.9766.972,916,800
May 17, 202270.0470.8969.1969.6669.663,998,500
May 16, 202268.8669.1867.4468.3168.311,641,200
May 13, 202268.6169.9768.4669.2169.212,094,400
May 12, 202266.0068.8365.8067.6267.623,412,100
May 11, 202268.2069.2066.2566.3166.313,524,100
May 10, 202270.2170.3966.5867.7167.712,619,100
May 09, 202268.9070.1168.0469.2569.252,837,000
May 06, 202271.0871.2768.9970.1370.131,965,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement