Canada Markets open in 8 hrs 58 mins

State Street Corporation (STT-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.75-0.28 (-1.17%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202223.5224.1923.4524.1924.1986,755
May 23, 202223.8023.9423.4523.4623.46240,242
May 20, 202224.1524.2523.7523.7523.75121,422
May 19, 202224.1024.3624.0224.0324.03126,650
May 18, 202224.2924.3623.8424.2224.22141,795
May 17, 202224.4024.5724.3524.3924.39144,677
May 16, 202224.5024.5624.1224.3724.37145,938
May 13, 202224.6924.8124.4424.4624.46137,986
May 12, 202224.4524.7024.3724.5924.5959,254
May 11, 202224.7024.9424.4324.5424.54167,849
May 10, 202224.9624.9724.6124.7524.7579,618
May 09, 202224.7324.8524.6124.7424.7492,078
May 06, 202224.8924.8924.6324.7524.7562,103
May 05, 202225.0925.2124.7624.8524.8599,175
May 04, 202224.7825.4824.6225.3025.3079,100
May 03, 202224.7125.0524.4424.8224.8256,782
May 02, 202225.1425.1424.4124.7124.7180,369
Apr 29, 202225.1025.2424.8925.2025.20133,080
Apr 28, 202224.8525.3724.6325.3025.3095,767
Apr 27, 202225.2125.3324.7124.8024.8048,155
Apr 26, 202225.2725.3525.2025.2025.2041,131
Apr 25, 202225.3025.4625.1125.2725.2746,591
Apr 22, 202225.1025.4825.0925.3225.3291,910
Apr 21, 202225.3225.3825.0725.1425.1466,382
Apr 20, 202225.3325.5625.2525.2725.2749,786
Apr 19, 202225.2725.2925.1525.2225.2295,966
Apr 18, 202225.2725.3825.2525.3025.3042,753
Apr 14, 202225.3625.4725.3125.3225.3261,433
Apr 13, 202225.4425.4725.3025.3525.3557,477
Apr 12, 202225.3825.5925.2525.3525.3555,165
Apr 11, 202225.3725.3925.2625.3025.3040,453
Apr 08, 202225.4025.5725.3225.4025.4044,087
Apr 07, 202225.3025.6425.3025.5425.5427,801
Apr 06, 202225.3025.5925.2725.3525.3546,232
Apr 05, 202225.8425.8525.3925.4625.46100,219
Apr 04, 202225.6925.8625.6125.8625.8642,519
Apr 01, 202225.7025.7625.6025.6925.6940,913
Mar 31, 202225.8025.9425.7025.7025.7071,348
Mar 30, 202225.8625.9225.7225.8625.8627,060
Mar 29, 202225.6425.9425.4125.8625.8687,829
Mar 28, 202225.3325.5925.3325.5925.5956,878
Mar 25, 202225.4825.5925.3525.3625.3642,424
Mar 24, 202225.4425.5825.3425.5225.5259,731
Mar 23, 202225.4225.5025.3025.3525.3545,356
Mar 22, 202225.3125.4225.1525.4025.4049,357
Mar 21, 202225.4325.4325.2325.3125.3142,993
Mar 18, 202225.4625.6925.3525.4325.4366,625
Mar 17, 202225.2925.6425.2625.5525.5558,077
Mar 16, 202224.9825.3524.9825.2925.2988,938
Mar 15, 202224.9925.0924.8025.0325.0359,355
Mar 14, 202225.1825.1824.8324.9324.9385,492
Mar 11, 202225.1825.2525.1225.2125.2192,349
Mar 10, 202225.1625.2525.0825.1825.1874,543
Mar 09, 202225.2325.3825.2125.2225.22103,979
Mar 08, 202225.2425.2925.0925.1325.1393,700
Mar 07, 202225.4225.4225.2125.2425.2458,859
Mar 04, 202225.6425.6425.3725.3825.3892,596
Mar 03, 202225.8925.9325.6325.6325.6346,447
Mar 02, 202225.8825.9525.7325.8525.8576,092
Mar 01, 202225.8425.9725.8225.8725.8756,444
Feb 28, 202225.6025.8625.4825.8625.86158,960
Feb 25, 202225.5425.7425.4225.5825.5845,853
Feb 25, 20220.3687 Dividend
Feb 24, 202225.4725.7425.4025.7425.3777,602
Feb 23, 202225.7725.8325.6425.7025.33115,888
Feb 22, 202225.8025.8025.6325.7525.3879,752
Feb 18, 202225.7225.9125.6725.8725.5063,097
Feb 17, 202225.7725.9425.6925.7625.3998,273
Feb 16, 202225.7325.8825.6925.8025.43210,874
Feb 15, 202225.8125.9825.6825.7725.40103,281
Feb 14, 202225.8325.9425.6425.6925.32100,448
Feb 11, 202226.0126.0425.8025.8825.5180,755
Feb 10, 202225.9426.0125.7426.0125.6493,703
Feb 09, 202226.1626.1826.0026.0725.7057,528
Feb 08, 202226.1526.1925.9926.0725.7062,462
Feb 07, 202226.1926.2826.1226.1925.8150,445
Feb 04, 202226.1626.3126.0626.1225.7533,090
Feb 03, 202226.3126.4126.1126.3325.9567,424
Feb 02, 202226.6926.7126.3026.5126.1370,177
Feb 01, 202226.5726.7026.4326.6426.2626,974
Jan 31, 202226.3526.6126.3426.5026.1272,764
Jan 28, 202226.2026.5726.2026.3225.9450,219
Jan 27, 202226.8526.8926.0626.3025.92122,432
Jan 26, 202227.1927.1926.6926.8026.4245,583
Jan 25, 202226.9827.1926.9527.0526.6639,241
Jan 24, 202227.0427.1626.7727.1326.7451,223
Jan 21, 202227.0627.2027.0227.1526.7673,845
Jan 20, 202227.2327.2927.0427.0426.6546,087
Jan 19, 202227.1127.2627.0427.1626.7748,847
Jan 18, 202227.1627.2127.0627.2026.8174,784
Jan 14, 202227.3027.3527.1727.3326.9466,082
Jan 13, 202227.2527.4227.2327.4127.0279,157
Jan 12, 202227.2627.3327.0327.3326.94138,604
Jan 11, 202227.1027.4727.1027.2526.86128,542
Jan 10, 202226.9127.2426.9127.2426.85109,204
Jan 07, 202226.8927.1626.8827.0326.6550,566
Jan 06, 202226.8527.0626.7027.0026.6252,043
Jan 05, 202227.0127.1726.7326.9126.5250,937
Jan 04, 202227.1527.2026.9827.1026.7148,236
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...