STT - State Street Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201973.4073.9673.0573.3973.392,902,300
Nov 18, 201972.6073.4172.1973.4073.402,485,500
Nov 15, 201972.6372.7572.0672.5472.541,888,100
Nov 14, 201972.5672.7271.9672.2572.251,495,500
Nov 13, 201972.6272.8271.7572.7072.702,915,700
Nov 12, 201972.9974.0672.7173.4173.414,944,800
Nov 11, 201972.2673.3972.2672.9972.992,177,400
Nov 08, 201972.5473.4572.0873.1073.102,413,100
Nov 07, 201971.7073.0871.3972.6672.664,382,800
Nov 06, 201971.0971.1269.7970.9970.992,139,300
Nov 05, 201970.9672.0070.2370.2670.262,973,300
Nov 04, 201968.8470.9168.7970.8670.862,711,000
Nov 01, 201966.7567.9766.7567.7667.761,858,100
Oct 31, 201966.1166.7265.3566.0766.071,994,000
Oct 30, 201967.2167.2166.0266.7266.721,524,100
Oct 29, 201966.7867.9366.5067.2167.211,872,700
Oct 28, 201966.1667.5066.1167.1267.122,098,100
Oct 25, 201965.0666.2364.9265.7565.751,610,800
Oct 24, 201966.0366.1564.5265.2165.211,472,400
Oct 23, 201965.7566.7365.5265.9265.922,409,300
Oct 22, 201965.3966.7063.7666.0566.052,295,100
Oct 21, 201964.5465.6764.1065.4065.403,045,100
Oct 18, 201961.1063.7760.5263.3463.345,023,500
Oct 17, 201959.5660.1859.3059.7059.702,098,000
Oct 16, 201959.5760.6759.0659.1159.111,800,400
Oct 15, 201959.1860.2758.1559.3859.382,150,600
Oct 14, 201958.2758.8957.7758.4958.491,187,300
Oct 11, 201958.2559.4958.0658.7058.702,184,700
Oct 10, 201956.1057.2155.8456.8356.831,909,200
Oct 09, 201955.7355.9055.2055.6655.661,415,800
Oct 08, 201955.5055.6354.5555.1555.152,168,200
Oct 07, 201956.7757.1956.0456.2856.281,705,200
Oct 04, 201955.7856.9755.0756.8756.872,592,700
Oct 03, 201955.5755.7854.3155.7855.781,817,400
Oct 02, 201956.1956.4555.3755.5955.591,273,000
Oct 01, 201959.3359.7856.7456.8756.872,076,200
Sep 30, 201959.5159.6358.8259.1959.191,952,500
Sep 30, 20190.52 Dividend
Sep 27, 201959.4460.0059.1359.8059.281,590,300
Sep 26, 201959.6259.8058.5459.0558.541,911,300
Sep 25, 201959.3459.9758.9059.8059.281,736,700
Sep 24, 201960.1360.3458.6459.0458.531,858,600
Sep 23, 201959.4960.3859.0760.1959.671,819,700
Sep 20, 201961.3461.6359.8460.1159.593,318,900
Sep 19, 201960.4661.3360.1961.1060.571,836,600
Sep 18, 201959.7260.8759.2760.4859.951,764,200
Sep 17, 201960.2960.2958.7960.2259.702,112,000
Sep 16, 201960.4561.4160.2460.5159.982,278,000
Sep 13, 201960.9561.7360.2361.1560.622,413,900
Sep 12, 201959.6160.6158.7360.2759.753,578,600
Sep 11, 201958.9660.0157.1160.0059.483,938,300
Sep 10, 201954.3558.8653.8758.8458.338,119,300
Sep 09, 201952.3654.2452.3154.0053.533,529,500
Sep 06, 201952.2752.4851.6051.8451.393,137,500
Sep 05, 201951.7053.3851.6352.4752.013,784,100
Sep 04, 201950.2650.9450.1150.8850.443,122,600
Sep 03, 201950.8250.9249.4949.6449.212,245,900
Aug 30, 201951.5751.8851.0851.3150.862,669,300
Aug 29, 201950.4351.4550.3351.2850.832,637,900
Aug 28, 201949.1050.1948.9749.8149.383,137,500
Aug 27, 201950.0750.4749.2649.4048.972,355,400
Aug 26, 201950.3750.4649.5749.8249.392,335,500
Aug 23, 201950.8051.4949.6849.9649.533,522,500
Aug 22, 201950.9551.5150.8251.1450.702,212,400
Aug 21, 201950.8950.9350.2550.5450.102,516,300
Aug 20, 201950.5251.2050.3450.5150.072,383,500
Aug 19, 201951.1651.6050.7950.8950.453,245,900
Aug 16, 201949.0250.2449.0150.2049.762,323,900
Aug 15, 201949.7850.0248.6248.8148.392,996,000
Aug 14, 201950.1150.4449.5649.6349.203,106,300
Aug 13, 201951.1852.7551.0551.4751.022,353,600
Aug 12, 201952.1552.2951.3451.5751.125,311,400
Aug 09, 201952.9453.4052.2952.9652.503,479,400
Aug 08, 201952.8453.7152.8453.4152.952,027,500
Aug 07, 201952.3252.8351.3452.5052.043,283,800
Aug 06, 201954.2854.6352.9053.5053.032,845,700
Aug 05, 201954.5555.0653.1853.8053.334,399,000
Aug 02, 201955.6056.1554.8155.6655.182,670,300
Aug 01, 201957.9257.9755.3755.5955.113,983,000
Jul 31, 201959.1159.2757.9458.0957.583,040,200
Jul 30, 201959.0059.3158.4758.8858.373,053,800
Jul 29, 201960.1760.3759.1359.1358.623,807,900
Jul 26, 201959.5160.3859.2260.3759.852,357,800
Jul 25, 201959.9259.9258.9159.4858.963,228,500
Jul 24, 201959.6460.4159.5959.6059.082,750,000
Jul 23, 201959.4460.0659.0459.9059.383,321,500
Jul 22, 201959.8960.0458.7459.2358.713,350,800
Jul 19, 201957.4460.5057.2560.0859.566,409,600
Jul 18, 201954.7556.5454.7356.2955.804,840,100
Jul 17, 201954.6455.0354.2554.5954.126,176,300
Jul 16, 201955.4555.4854.6754.8254.342,571,600
Jul 15, 201955.2455.4654.4655.4554.974,918,400
Jul 12, 201955.4255.6355.0855.1954.715,110,400
Jul 11, 201954.4255.1654.3955.0454.563,941,400
Jul 10, 201955.0755.3854.3154.4253.953,311,300
Jul 09, 201954.4655.2554.2955.0754.594,649,200
Jul 08, 201955.2155.6954.6455.0654.583,869,000
Jul 05, 201956.8157.3056.5156.8056.312,195,200
Jul 03, 201955.9656.5355.7256.4755.983,115,900
Jul 02, 201956.6956.7155.5455.8255.335,238,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...