STT - State Street Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201955.8457.1755.6155.7355.733,418,200
Jun 21, 201955.4355.9255.1755.5255.526,126,400
Jun 20, 201955.3155.6755.0355.4155.413,946,000
Jun 19, 201955.4155.9754.4354.7654.765,482,100
Jun 18, 201954.4055.6354.0355.2655.262,738,400
Jun 17, 201955.5055.5254.4454.5354.531,984,900
Jun 14, 201955.0455.5154.7255.3655.362,531,700
Jun 13, 201954.9855.7554.7855.0355.032,480,600
Jun 12, 201954.9855.6654.3754.8954.893,819,600
Jun 11, 201957.4857.8253.5355.1155.117,511,100
Jun 10, 201957.2557.8256.3957.2257.223,535,500
Jun 07, 201956.1557.2355.8256.6256.623,671,700
Jun 06, 201955.5756.3355.1556.2256.222,497,600
Jun 05, 201957.5857.6855.5055.6855.683,574,600
Jun 04, 201956.8857.6856.7157.6357.632,213,400
Jun 03, 201955.1856.0855.1256.0056.003,200,600
May 31, 201955.4356.1355.2255.2555.252,064,600
May 30, 201957.7458.0055.9256.2856.282,588,400
May 29, 201957.8257.8556.7757.7157.711,800,300
May 28, 201958.8058.9158.1258.1958.192,609,200
May 24, 201958.8659.2658.7358.9758.971,662,500
May 23, 201958.9559.0458.2458.6458.642,635,900
May 22, 201959.3959.6959.1659.5059.501,779,800
May 21, 201960.2160.5959.5459.7659.762,639,200
May 20, 201960.1360.6959.0759.8559.852,831,500
May 17, 201960.9161.7960.3660.3960.391,803,200
May 16, 201961.9962.5761.4261.6261.622,497,500
May 15, 201962.0362.6461.3461.8161.812,184,400
May 14, 201963.3263.6562.7462.7862.782,741,200
May 13, 201963.3463.9862.8363.1863.183,635,500
May 10, 201964.4965.0963.4364.8164.811,770,600
May 09, 201963.8264.7162.9464.5464.542,518,600
May 08, 201964.7365.6364.4764.4964.491,569,100
May 07, 201965.5165.7164.3664.9964.992,757,300
May 06, 201965.8066.8564.4666.5866.581,973,100
May 03, 201966.7567.4666.6967.2167.211,699,100
May 02, 201966.4467.1765.8066.5166.512,152,700
May 01, 201967.7268.2065.8466.3366.333,507,200
Apr 30, 201968.4668.6966.8467.6667.661,961,000
Apr 29, 201967.2768.8767.1468.4068.402,136,400
Apr 26, 201967.0067.2165.9667.1467.141,512,300
Apr 25, 201965.8667.7165.4967.0967.092,477,300
Apr 24, 201966.4866.9465.5466.1366.132,561,100
Apr 23, 201968.0068.3064.6666.8666.866,216,900
Apr 22, 201969.9070.3369.2769.9069.902,216,800
Apr 18, 201969.5170.3669.1769.9669.961,799,100
Apr 17, 201970.3170.3668.8569.6369.632,361,400
Apr 16, 201970.4771.7970.4071.7171.711,103,100
Apr 15, 201970.9071.4869.9570.1270.121,163,500
Apr 12, 201970.8672.0070.4471.0371.031,626,800
Apr 11, 201969.4070.3669.1169.5269.521,285,000
Apr 10, 201968.0069.0667.7369.0069.001,477,300
Apr 09, 201968.7168.7567.6968.4368.431,358,800
Apr 08, 201968.6069.1868.3169.1569.15970,600
Apr 05, 201968.9069.1468.2268.5768.571,125,700
Apr 04, 201968.2369.2367.9868.6468.641,000,300
Apr 03, 201967.9168.5067.6668.0368.031,179,300
Apr 02, 201967.4868.2767.0967.2167.211,322,900
Apr 01, 201966.4667.9766.3667.5967.592,491,600
Mar 29, 201966.4366.7265.7065.8165.812,106,200
Mar 29, 20190.47 Dividend
Mar 28, 201965.6466.3165.3966.2765.801,549,000
Mar 27, 201966.2566.4065.1565.5265.061,782,200
Mar 26, 201965.5366.2265.2866.1865.711,397,800
Mar 25, 201965.0865.7764.4664.8864.421,855,200
Mar 22, 201967.2567.4364.6365.0064.543,144,900
Mar 21, 201967.7568.5366.8268.0867.601,936,900
Mar 20, 201969.9169.9268.2468.2667.782,863,400
Mar 19, 201971.3871.6469.9370.1669.661,484,600
Mar 18, 201970.4771.0970.2570.8270.321,946,400
Mar 15, 201969.2470.4268.7170.1069.604,438,300
Mar 14, 201969.8870.7269.7770.2969.791,918,200
Mar 13, 201969.4870.1168.7969.8569.351,620,700
Mar 12, 201968.9969.3568.8369.0068.511,926,200
Mar 11, 201968.4568.8268.0368.6968.201,853,100
Mar 08, 201967.8368.2467.0668.1067.622,059,500
Mar 07, 201970.1670.2468.0668.3867.903,059,700
Mar 06, 201971.6171.9170.3770.5070.001,166,900
Mar 05, 201971.4371.7870.2571.5371.021,583,700
Mar 04, 201973.0073.6571.2471.4970.981,840,100
Mar 01, 201972.4573.3672.2172.8072.282,362,700
Feb 28, 201972.5572.5771.6071.8771.361,806,200
Feb 27, 201972.7372.8672.2172.4471.931,700,700
Feb 26, 201972.4373.3372.2472.6572.132,633,100
Feb 25, 201972.1373.0772.1372.4771.963,278,800
Feb 22, 201972.4572.6971.9272.4071.892,482,500
Feb 21, 201972.1272.3871.6472.1871.672,256,200
Feb 20, 201971.3272.4071.2072.2471.732,366,300
Feb 19, 201969.6471.6269.4571.3770.862,308,600
Feb 15, 201969.2671.2369.1670.6670.163,620,600
Feb 14, 201968.7869.1067.2868.6668.172,352,800
Feb 13, 201969.9370.0669.4669.4969.003,827,300
Feb 12, 201969.3770.2169.3269.5169.024,201,800
Feb 11, 201969.2569.4268.6168.7968.303,035,200
Feb 08, 201969.3969.6367.9068.9668.472,686,200
Feb 07, 201970.0870.4569.1669.7669.274,183,200
Feb 06, 201970.6471.1769.9970.2469.743,692,100
Feb 05, 201971.2271.4170.4970.9170.411,874,100
Feb 04, 201971.4171.6970.8071.1070.603,758,400
Feb 01, 201971.1871.7470.8271.1770.672,856,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...