U.S. Markets closed

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.79+1.00 (+1.18%)
At close: 4:04PM EDT
85.79 0.00 (0.00%)
After hours: 05:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202185.0886.0584.8185.7985.792,085,095
Jun 14, 202183.5085.5683.0484.7984.793,192,900
Jun 11, 202183.7884.4783.5083.7483.741,829,700
Jun 10, 202185.7185.9183.6083.6483.641,765,100
Jun 09, 202185.5085.6584.5084.5784.571,887,200
Jun 08, 202185.8986.6384.8786.0686.062,224,500
Jun 07, 202187.2587.2686.3886.4186.411,569,800
Jun 04, 202186.9087.1285.6686.9086.901,402,400
Jun 03, 202186.9487.7486.5587.0987.091,013,800
Jun 02, 202187.7288.0186.6187.0787.071,753,100
Jun 01, 202188.3088.7287.4887.9887.981,330,600
May 28, 202187.0087.2686.1286.9886.981,846,600
May 27, 202187.2688.1586.7686.9986.992,726,900
May 26, 202185.8587.0185.0986.2986.292,190,100
May 25, 202186.7887.7685.1485.3685.361,562,700
May 24, 202186.4986.8685.8986.4186.411,363,600
May 21, 202184.7186.4684.6586.2586.251,620,800
May 20, 202184.0784.8183.4884.2184.211,481,100
May 19, 202183.4184.2482.5784.0984.092,356,100
May 18, 202186.2286.6784.5584.6484.642,266,000
May 17, 202186.1186.7885.0586.3886.381,508,700
May 14, 202185.8987.1985.8286.7586.751,538,100
May 13, 202184.3386.2184.3385.7185.712,015,700
May 12, 202187.0387.7384.7584.8784.872,535,900
May 11, 202187.2589.0285.7686.1086.102,684,400
May 10, 202187.7989.2887.5987.8387.832,372,200
May 07, 202186.1687.5785.5087.2387.231,731,300
May 06, 202186.6287.5585.6787.3387.332,230,700
May 05, 202185.2086.4985.2086.2186.211,309,600
May 04, 202184.4485.0583.2584.8584.852,638,900
May 03, 202184.5585.2983.4984.6884.681,433,300
Apr 30, 202183.3984.2883.0683.9583.952,087,700
Apr 29, 202183.9184.4582.8683.4883.483,958,700
Apr 28, 202182.2883.6282.0783.2583.252,006,900
Apr 27, 202181.0882.3180.9582.2482.241,775,500
Apr 26, 202181.4382.7081.2481.3081.301,796,500
Apr 23, 202178.8881.4778.4581.1181.112,223,800
Apr 22, 202179.9280.6778.5478.7078.703,217,700
Apr 21, 202177.8280.1976.9280.1480.142,593,700
Apr 20, 202180.2680.2878.4878.6078.603,539,500
Apr 19, 202180.1781.0078.5380.8980.893,686,200
Apr 16, 202186.9887.7680.2380.4380.435,681,300
Apr 15, 202186.8187.0685.7386.5186.512,724,600
Apr 14, 202185.5187.5285.4086.6886.681,219,200
Apr 13, 202186.4186.5385.3385.7585.751,038,300
Apr 12, 202186.1487.1586.1486.9386.931,115,900
Apr 09, 202185.1186.5085.1186.4786.471,797,400
Apr 08, 202184.3784.6483.7984.4184.412,568,800
Apr 07, 202185.6685.7684.5084.7484.741,861,200
Apr 06, 202185.5485.5483.9184.9884.981,729,700
Apr 05, 202185.8286.4885.1085.4085.403,491,900
Apr 01, 202184.2485.2483.5684.9584.952,567,500
Mar 31, 202185.4385.9684.0084.0184.012,598,800
Mar 31, 20210.52 Dividend
Mar 30, 202185.8786.8585.5086.3185.792,782,500
Mar 29, 202184.5486.0683.7285.3384.821,915,000
Mar 26, 202183.5186.0382.9985.8985.372,806,600
Mar 25, 202179.8682.6178.8882.3781.872,320,700
Mar 24, 202180.3781.5579.8579.8679.381,646,100
Mar 23, 202180.8881.4079.0779.3878.901,923,900
Mar 22, 202182.9783.2781.5881.6281.132,232,600
Mar 19, 202184.4984.9382.7384.1683.655,457,000
Mar 18, 202185.8287.8985.0985.2584.742,906,700
Mar 17, 202184.6485.1583.4784.7684.252,157,200
Mar 16, 202183.4084.0282.7283.6583.153,060,000
Mar 15, 202183.9384.2282.9183.6783.172,387,900
Mar 12, 202184.8485.7883.7683.8083.303,450,000
Mar 11, 202182.5584.6382.2283.5883.083,566,000
Mar 10, 202182.4283.9882.4283.2482.743,179,500
Mar 09, 202179.5583.9478.5081.8481.354,520,300
Mar 08, 202180.3981.8279.4980.5080.022,346,400
Mar 05, 202179.6980.7577.9479.4278.944,087,400
Mar 04, 202179.3880.1577.5078.2077.735,685,900
Mar 03, 202177.5081.0577.2579.3178.833,635,900
Mar 02, 202176.9577.9876.3677.0376.572,823,700
Mar 01, 202174.6177.6174.3076.7476.283,397,900
Feb 26, 202173.4373.8072.1372.7772.333,589,100
Feb 25, 202177.7778.2574.0274.2673.813,724,700
Feb 24, 202174.1377.4474.1176.8276.364,874,900
Feb 23, 202174.3975.5773.7774.0673.613,465,800
Feb 22, 202171.4474.7071.3773.5473.103,820,800
Feb 19, 202175.2976.0971.7671.9371.505,675,300
Feb 18, 202174.6175.0573.7174.7074.251,534,100
Feb 17, 202175.4676.0074.5075.1674.713,030,700
Feb 16, 202173.9976.3773.5075.4675.016,137,800
Feb 12, 202172.6273.6972.4073.5073.064,365,800
Feb 11, 202174.3874.4472.1272.9272.484,342,700
Feb 10, 202176.2276.3573.9874.0973.642,051,800
Feb 09, 202176.0476.3475.3575.8475.381,942,900
Feb 08, 202175.2676.1774.8176.0775.611,893,700
Feb 05, 202174.4275.1974.1674.7774.321,844,600
Feb 04, 202172.1073.9172.0173.7973.352,478,500
Feb 03, 202170.8572.5870.7071.6071.173,217,700
Feb 02, 202171.1971.7270.7670.8070.372,928,600
Feb 01, 202170.5670.9669.8470.2569.832,300,800
Jan 29, 202171.2071.9769.0270.0069.582,490,800
Jan 28, 202171.2772.4670.6671.6371.202,485,100
Jan 27, 202171.2471.4969.8670.1469.722,445,900
Jan 26, 202173.1673.5472.2672.6372.191,727,000
Jan 25, 202173.1873.5372.1872.5572.112,066,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...