Canada markets open in 5 hours 49 minutes

State Street Corporation (STT-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.93+0.06 (+0.24%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202224.9525.1324.7024.9324.9386,154
Jun 30, 202224.9025.0624.7124.8724.87190,881
Jun 29, 202224.9524.9524.8124.8724.8751,286
Jun 28, 202224.8524.9824.8124.8924.8990,355
Jun 27, 202224.7425.0024.5524.9524.9587,381
Jun 24, 202224.5024.8024.4524.6224.6237,287
Jun 23, 202224.5024.6524.5024.5124.5129,911
Jun 22, 202224.2024.5124.2024.5124.5150,537
Jun 21, 202224.0524.3623.9124.2924.2942,452
Jun 17, 202223.8724.1623.8723.9623.9657,171
Jun 16, 202223.9324.0923.6724.0024.0070,202
Jun 15, 202224.0224.4523.7824.1524.1564,157
Jun 14, 202223.9324.0123.6524.0124.0190,339
Jun 13, 202224.1524.4523.6324.0024.0097,534
Jun 10, 202224.4124.5324.0024.4624.4689,015
Jun 09, 202224.5724.6924.3724.5324.5366,486
Jun 08, 202224.8124.9624.5424.5624.56101,733
Jun 07, 202224.6224.9824.5424.9124.9181,588
Jun 06, 202224.7624.8824.6524.7224.7242,493
Jun 03, 202224.5524.8124.5524.7324.7351,584
Jun 02, 202224.7124.8724.5424.6524.6553,688
Jun 01, 202224.7924.9224.4024.8024.8067,888
May 31, 202224.4324.7824.1524.7824.78167,835
May 27, 202224.6524.7624.4624.4624.4682,675
May 27, 20220.3687 Dividend
May 26, 202224.7124.9024.5224.7324.36152,345
May 25, 202224.2724.7424.2624.6224.25109,134
May 24, 202223.5224.1923.4524.1923.8386,755
May 23, 202223.8023.9423.4523.4623.11240,242
May 20, 202224.1524.2523.7523.7523.40121,422
May 19, 202224.1024.3624.0224.0323.67126,650
May 18, 202224.2924.3623.8424.2223.86141,795
May 17, 202224.4024.5724.3524.3924.03144,677
May 16, 202224.5024.5624.1224.3724.01145,938
May 13, 202224.6924.8124.4424.4624.10137,986
May 12, 202224.4524.7024.3724.5924.2259,254
May 11, 202224.7024.9424.4324.5424.17167,849
May 10, 202224.9624.9724.6124.7524.3879,618
May 09, 202224.7324.8524.6124.7424.3792,078
May 06, 202224.8924.8924.6324.7524.3862,103
May 05, 202225.0925.2124.7624.8524.4899,175
May 04, 202224.7825.4824.6225.3024.9279,100
May 03, 202224.7125.0524.4424.8224.4556,782
May 02, 202225.1425.1424.4124.7124.3480,369
Apr 29, 202225.1025.2424.8925.2024.82133,080
Apr 28, 202224.8525.3724.6325.3024.9295,767
Apr 27, 202225.2125.3324.7124.8024.4348,155
Apr 26, 202225.2725.3525.2025.2024.8241,131
Apr 25, 202225.3025.4625.1125.2724.8946,591
Apr 22, 202225.1025.4825.0925.3224.9491,910
Apr 21, 202225.3225.3825.0725.1424.7766,382
Apr 20, 202225.3325.5625.2525.2724.8949,786
Apr 19, 202225.2725.2925.1525.2224.8495,966
Apr 18, 202225.2725.3825.2525.3024.9242,753
Apr 14, 202225.3625.4725.3125.3224.9461,433
Apr 13, 202225.4425.4725.3025.3524.9757,477
Apr 12, 202225.3825.5925.2525.3524.9755,165
Apr 11, 202225.3725.3925.2625.3024.9240,453
Apr 08, 202225.4025.5725.3225.4025.0244,087
Apr 07, 202225.3025.6425.3025.5425.1627,801
Apr 06, 202225.3025.5925.2725.3524.9746,232
Apr 05, 202225.8425.8525.3925.4625.08100,219
Apr 04, 202225.6925.8625.6125.8625.4742,519
Apr 01, 202225.7025.7625.6025.6925.3140,913
Mar 31, 202225.8025.9425.7025.7025.3271,348
Mar 30, 202225.8625.9225.7225.8625.4727,060
Mar 29, 202225.6425.9425.4125.8625.4787,829
Mar 28, 202225.3325.5925.3325.5925.2156,878
Mar 25, 202225.4825.5925.3525.3624.9842,424
Mar 24, 202225.4425.5825.3425.5225.1459,731
Mar 23, 202225.4225.5025.3025.3524.9745,356
Mar 22, 202225.3125.4225.1525.4025.0249,357
Mar 21, 202225.4325.4325.2325.3124.9342,993
Mar 18, 202225.4625.6925.3525.4325.0566,625
Mar 17, 202225.2925.6425.2625.5525.1758,077
Mar 16, 202224.9825.3524.9825.2924.9188,938
Mar 15, 202224.9925.0924.8025.0324.6659,355
Mar 14, 202225.1825.1824.8324.9324.5685,492
Mar 11, 202225.1825.2525.1225.2124.8392,349
Mar 10, 202225.1625.2525.0825.1824.8074,543
Mar 09, 202225.2325.3825.2125.2224.84103,979
Mar 08, 202225.2425.2925.0925.1324.7693,700
Mar 07, 202225.4225.4225.2125.2424.8658,859
Mar 04, 202225.6425.6425.3725.3825.0092,596
Mar 03, 202225.8925.9325.6325.6325.2546,447
Mar 02, 202225.8825.9525.7325.8525.4676,092
Mar 01, 202225.8425.9725.8225.8725.4856,444
Feb 28, 202225.6025.8625.4825.8625.47158,960
Feb 25, 202225.5425.7425.4225.5825.2045,853
Feb 25, 20220.3687 Dividend
Feb 24, 202225.4725.7425.4025.7424.9977,602
Feb 23, 202225.7725.8325.6425.7024.95115,888
Feb 22, 202225.8025.8025.6325.7525.0079,752
Feb 18, 202225.7225.9125.6725.8725.1263,097
Feb 17, 202225.7725.9425.6925.7625.0198,273
Feb 16, 202225.7325.8825.6925.8025.05210,874
Feb 15, 202225.8125.9825.6825.7725.02103,281
Feb 14, 202225.8325.9425.6425.6924.94100,448
Feb 11, 202226.0126.0425.8025.8825.1380,755
Feb 10, 202225.9426.0125.7426.0125.2693,703
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...