U.S. markets open in 5 hours 59 minutes

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.87+0.30 (+0.43%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202069.7270.0768.6969.8769.871,825,800
Aug 07, 202066.0569.5966.0569.5769.572,290,800
Aug 06, 202066.7167.2365.8666.5466.541,815,100
Aug 05, 202065.4266.8965.3066.7466.743,316,200
Aug 04, 202064.3564.9464.1364.9164.911,356,300
Aug 03, 202064.0164.7063.1164.3264.321,646,800
Jul 31, 202063.3363.9162.9463.7963.792,304,300
Jul 30, 202063.0963.5162.1763.5063.502,007,400
Jul 29, 202063.0264.5262.3664.3964.391,532,100
Jul 28, 202062.3763.4562.3363.0963.092,390,300
Jul 27, 202061.8162.9260.7562.8562.852,145,700
Jul 24, 202062.5663.3061.7662.3562.351,701,800
Jul 23, 202061.0262.7760.5662.4162.412,136,800
Jul 22, 202061.2861.7660.2161.4061.401,919,700
Jul 21, 202060.7562.1060.7561.8061.802,025,500
Jul 20, 202061.3361.6960.0260.3660.363,074,300
Jul 17, 202063.8864.4361.1461.7161.713,480,900
Jul 16, 202064.0265.5463.6364.5264.521,985,900
Jul 15, 202064.3064.9862.9464.6464.642,841,800
Jul 14, 202064.6265.1763.3464.9964.991,834,200
Jul 13, 202065.0665.7463.3164.5964.591,860,300
Jul 10, 202061.6864.2461.6564.1264.121,435,800
Jul 09, 202064.1864.4161.0261.6661.661,980,300
Jul 08, 202063.4065.2363.1964.9564.952,207,500
Jul 07, 202063.6763.9062.9463.1763.172,246,800
Jul 06, 202064.3265.5064.2864.4864.481,521,100
Jul 02, 202063.8465.1862.7663.1363.132,147,500
Jul 01, 202063.6564.0461.3662.1362.131,870,500
Jun 30, 202060.7364.0760.7363.5563.551,983,100
Jun 30, 20200.52 Dividend
Jun 29, 202061.4562.8861.0161.5661.042,374,600
Jun 26, 202063.0463.3759.5360.5360.024,653,000
Jun 25, 202061.3564.5561.1464.1663.622,585,400
Jun 24, 202063.7264.2861.5861.6361.112,810,900
Jun 23, 202065.1465.9664.4564.6964.141,486,300
Jun 22, 202064.4864.8863.5163.7563.212,203,700
Jun 19, 202064.5865.4062.4665.4064.855,467,200
Jun 18, 202062.6763.9362.3163.4062.861,608,100
Jun 17, 202064.3464.3962.5063.2162.681,757,200
Jun 16, 202065.5465.9663.2064.2763.732,472,400
Jun 15, 202060.5363.2260.0962.6562.122,747,700
Jun 12, 202064.0564.0560.9163.1262.592,754,400
Jun 11, 202062.9564.7261.0661.1360.613,502,600
Jun 10, 202070.3370.3866.1366.1465.583,186,600
Jun 09, 202068.9071.5768.2570.4869.882,412,300
Jun 08, 202071.4471.7469.3571.0370.432,724,600
Jun 05, 202072.8674.2570.0270.7070.103,560,700
Jun 04, 202065.2569.0465.2569.0368.452,798,000
Jun 03, 202064.6466.1063.8365.9065.341,793,200
Jun 02, 202063.1163.8762.2762.8162.281,822,400
Jun 01, 202061.4362.8961.1662.3561.821,702,900
May 29, 202061.5862.6860.5760.9660.452,993,900
May 28, 202065.0065.0061.8862.4661.933,164,100
May 27, 202063.6864.4062.5664.3463.802,998,000
May 26, 202057.6761.3257.4560.5260.013,969,000
May 22, 202055.9256.6354.2655.3254.853,883,200
May 21, 202058.0458.8757.8458.0957.601,667,100
May 20, 202057.5958.8657.5958.3857.891,909,500
May 19, 202057.9958.4256.6956.7456.261,801,600
May 18, 202056.3158.8455.9758.4657.972,540,800
May 15, 202053.8455.0953.3954.4153.951,836,400
May 14, 202052.3254.9951.2154.7054.242,484,500
May 13, 202056.0056.1853.0453.2752.822,362,200
May 12, 202058.9159.2556.2956.3355.852,417,200
May 11, 202059.2459.7758.6658.7658.262,030,900
May 08, 202059.7360.3258.7860.2259.711,521,300
May 07, 202057.4059.4957.1058.2457.751,573,300
May 06, 202058.6159.0156.1656.3355.852,337,900
May 05, 202059.3860.0458.0558.0857.591,954,300
May 04, 202058.0058.6057.3458.4057.912,613,300
May 01, 202061.4661.4658.7859.0858.581,773,300
Apr 30, 202063.0563.3162.1063.0462.513,657,700
Apr 29, 202065.0166.0963.9364.4663.922,346,500
Apr 28, 202063.2064.0061.8162.7562.223,103,000
Apr 27, 202058.0261.5357.5861.2960.772,243,600
Apr 24, 202057.8458.0656.6457.4156.931,612,100
Apr 23, 202057.6058.6656.8357.0556.571,795,300
Apr 22, 202057.4358.1156.7357.4756.982,000,800
Apr 21, 202056.4457.5154.6055.9955.523,103,000
Apr 20, 202057.5459.6156.6558.1857.692,314,200
Apr 17, 202061.9661.9956.6958.4958.004,420,900
Apr 16, 202056.9359.0756.9058.5058.012,459,700
Apr 15, 202057.7058.7456.9057.0756.592,355,400
Apr 14, 202061.0561.8959.1460.6160.101,893,500
Apr 13, 202061.0061.2158.3459.4458.942,259,400
Apr 09, 202059.9162.5159.6360.9560.442,773,400
Apr 08, 202056.6759.0056.0958.5658.072,520,000
Apr 07, 202058.6459.1255.9656.1355.662,551,400
Apr 06, 202054.8656.0253.5855.5555.082,900,500
Apr 03, 202052.1053.3650.8652.1651.722,013,800
Apr 02, 202050.1552.8850.0852.4251.982,856,000
Apr 01, 202050.0550.8549.1650.4049.976,002,000
Mar 31, 202051.2554.0950.9253.2752.826,702,200
Mar 31, 20200.52 Dividend
Mar 30, 202048.0552.1847.6851.7750.822,922,300
Mar 27, 202047.2150.1746.1648.6647.763,734,800
Mar 26, 202049.9349.9547.8049.4248.515,341,900
Mar 25, 202050.0051.7145.1949.3848.474,284,800
Mar 24, 202046.4149.3045.2248.5747.683,145,800
Mar 23, 202046.1546.9842.9043.2142.413,925,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...