Canada markets closed

State Street Corporation (STT-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.33+0.14 (+0.60%)
At close: 04:00PM EDT
23.36 +0.03 (+0.13%)
After hours: 04:56PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202323.2723.4223.1423.3323.333,139,464
Mar 30, 202323.3323.4623.1623.1923.19357,394
Mar 29, 202323.1623.5623.1623.2623.26409,989
Mar 28, 202323.2323.3723.0723.0723.07354,434
Mar 27, 202323.1523.5023.0023.2023.20378,378
Mar 24, 202323.0123.1022.8322.9822.98229,747
Mar 23, 202323.4823.5623.0023.0123.01148,389
Mar 22, 202323.5123.8023.3423.4823.48123,780
Mar 21, 202323.2823.7023.2123.5123.51100,257
Mar 20, 202323.2623.4822.8723.1223.12171,817
Mar 17, 202323.6524.0623.2023.2623.26113,160
Mar 16, 202323.3024.1823.3023.6523.65119,175
Mar 15, 202323.7523.9023.1923.2523.25161,200
Mar 14, 202323.8424.5223.7423.7923.79164,105
Mar 13, 202323.6823.9422.8023.6023.60168,813
Mar 10, 202324.3224.4724.0024.0224.02123,194
Mar 09, 202324.4224.5424.3324.3724.37230,781
Mar 08, 202324.4024.5524.4024.4024.4088,010
Mar 07, 202324.6924.7624.3824.3924.3961,863
Mar 06, 202324.8524.8524.6324.6624.6650,746
Mar 03, 202324.8924.8924.7724.7824.7858,806
Mar 02, 202324.8724.8924.7324.8724.8737,912
Mar 01, 202325.0025.0524.8824.9124.9148,313
Feb 28, 202325.0325.1124.9325.0225.0293,699
Feb 27, 202325.0225.0924.9324.9724.9728,112
Feb 27, 20230.3687 Dividend
Feb 24, 202325.1825.2825.1025.2524.8839,685
Feb 23, 202325.3025.3325.1525.2124.84112,459
Feb 22, 202325.1025.2725.0725.2324.8653,117
Feb 21, 202325.0925.2124.9625.1024.73104,714
Feb 17, 202325.0525.2425.0025.2124.8476,972
Feb 16, 202325.0725.1825.0125.1024.7355,679
Feb 15, 202325.2625.3225.1125.1724.8030,667
Feb 14, 202325.0725.2725.0725.1724.8039,898
Feb 13, 202325.0525.2225.0325.1824.8127,173
Feb 10, 202325.0925.1525.0125.0524.6831,724
Feb 09, 202325.3025.3025.0625.1024.7351,060
Feb 08, 202325.2325.2725.0025.2224.8533,598
Feb 07, 202325.1525.3225.0325.1624.7948,047
Feb 06, 202325.1525.2525.0025.1524.7837,762
Feb 03, 202325.5125.6125.2425.2424.8742,438
Feb 02, 202325.7525.8625.6625.7125.3337,422
Feb 01, 202325.4825.7725.3925.7725.3934,678
Jan 31, 202325.4025.6225.4025.4825.11131,606
Jan 30, 202325.1525.5125.1525.4825.11101,940
Jan 27, 202325.1325.3225.1325.2824.9137,863
Jan 26, 202325.0625.2425.0225.1824.8148,832
Jan 25, 202324.9925.1224.9925.0824.7127,794
Jan 24, 202325.0225.1424.9625.1224.7528,858
Jan 23, 202325.1425.1424.9225.0724.70117,649
Jan 20, 202324.9925.1224.9225.0524.68397,623
Jan 19, 202324.9525.1324.8124.9424.58101,127
Jan 18, 202325.1825.4024.9525.0324.66270,309
Jan 17, 202325.0925.2425.0025.0824.7264,814
Jan 13, 202325.0125.2324.9525.0924.7226,420
Jan 12, 202325.0225.2124.9825.0524.6876,634
Jan 11, 202324.9825.1124.9225.0524.6826,953
Jan 10, 202324.7225.0524.6924.9924.6380,893
Jan 09, 202324.7824.9524.6624.7624.4070,029
Jan 06, 202324.4224.8724.3224.7124.35116,494
Jan 05, 202324.0924.4024.0724.4024.04113,860
Jan 04, 202324.2524.3624.0124.2023.85177,662
Jan 03, 202324.2424.4424.1024.1623.8155,932
Dec 30, 202224.1924.3524.0124.1023.75175,200
Dec 29, 202224.0324.3424.0124.2423.8996,132
Dec 28, 202224.2724.3224.0024.0123.66117,688
Dec 27, 202224.5024.6024.2224.2723.9297,719
Dec 23, 202224.6724.6824.3824.4924.1341,955
Dec 22, 202224.8624.8624.4924.5224.1668,999
Dec 21, 202224.8524.9424.8024.8024.4441,302
Dec 20, 202224.7324.9224.7024.8524.4997,448
Dec 19, 202224.7124.8524.7124.8224.4675,690
Dec 16, 202224.6024.9324.4624.8024.4493,621
Dec 15, 202224.7524.8824.4924.6024.2447,629
Dec 14, 202224.9024.9024.7524.7724.4157,640
Dec 13, 202224.7424.8824.6424.8024.4436,319
Dec 12, 202224.5824.6424.4424.5624.2062,258
Dec 09, 202224.6724.7424.4224.4324.0764,970
Dec 08, 202224.4524.8324.4524.6624.3080,108
Dec 07, 202224.4624.6824.4224.5724.2165,273
Dec 06, 202224.6324.6824.3224.4124.0568,160
Dec 05, 202224.5524.8324.5024.5024.1475,794
Dec 02, 202224.6024.8024.5124.6324.2769,881
Dec 01, 202224.4024.9124.3124.7624.4080,614
Nov 30, 202224.2424.6124.0224.3123.96131,254
Nov 29, 202224.3424.4624.0024.0823.7354,159
Nov 29, 20220.3687 Dividend
Nov 28, 202224.7424.9224.7124.8524.1272,794
Nov 25, 202224.5824.7624.5824.7023.9822,498
Nov 23, 202224.5624.7224.5524.6123.8937,622
Nov 22, 202224.6624.7024.4724.5223.8031,258
Nov 21, 202224.5824.6524.4224.6023.8856,154
Nov 18, 202224.4024.5724.4024.5123.7996,837
Nov 17, 202224.4124.5024.2624.4023.6939,978
Nov 16, 202224.4924.6224.4124.5023.7892,428
Nov 15, 202224.3624.6924.2424.4223.7179,432
Nov 14, 202224.6324.8024.1124.2623.55148,717
Nov 11, 202224.6124.9624.6124.6923.9742,005
Nov 10, 202224.8224.8924.3824.6123.89100,501
Nov 09, 202224.1824.3723.9624.2423.5398,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...