Canada Markets close in 3 hrs 50 mins

State Street Corporation (STT-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.33-0.09 (-0.31%)
As of 11:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202128.3828.4528.3228.3328.3329,461
Oct. 18, 202128.3728.4528.2728.4228.4252,401
Oct. 15, 202128.3428.4728.2928.4328.43235,181
Oct. 14, 202128.1028.4428.1028.3228.32117,123
Oct. 13, 202128.1128.2828.0128.0228.02120,818
Oct. 12, 202127.8528.2327.8528.1928.19123,667
Oct. 11, 202127.9027.9327.8027.8527.8539,403
Oct. 08, 202127.9227.9227.5727.8727.8743,724
Oct. 07, 202127.8327.9227.6827.8827.8847,447
Oct. 06, 202127.8827.8827.5427.8727.8798,582
Oct. 05, 202127.9128.0427.8027.9227.9259,644
Oct. 04, 202128.2028.2027.8327.9027.9066,876
Oct. 01, 202128.3128.3128.1828.2028.2023,577
Sep. 30, 202128.2528.3128.1528.2728.2791,461
Sep. 29, 202128.2028.3528.1528.3228.3280,577
Sep. 28, 202128.1028.2427.8628.1228.12112,048
Sep. 27, 202128.1928.2728.1028.2228.2244,492
Sep. 24, 202128.2928.3428.1928.2928.2938,545
Sep. 23, 202128.5228.5228.1628.2928.2946,171
Sep. 22, 202128.2928.5328.2828.5228.5257,902
Sep. 21, 202128.2728.2928.1828.2728.2726,285
Sep. 20, 202128.2628.2928.0828.2428.2428,399
Sep. 17, 202128.3428.4328.2628.3728.3735,996
Sep. 16, 202128.2228.3528.1028.3428.3448,339
Sep. 15, 202128.1528.2328.0928.1528.1589,090
Sep. 14, 202128.2228.2228.0928.1628.1644,900
Sep. 13, 202128.2028.2728.1228.1728.1748,771
Sep. 10, 202128.1528.2528.0828.1528.1542,041
Sep. 09, 202128.1128.2328.1028.1528.1542,695
Sep. 08, 202128.1728.2328.1128.1628.1643,661
Sep. 07, 202128.3028.3028.1728.1728.1737,004
Sep. 03, 202128.3628.4028.2428.3428.3432,192
Sep. 02, 202128.4128.4328.3328.3728.3739,248
Sep. 01, 202128.4028.4528.2928.3928.3971,061
Aug. 31, 202128.2928.2928.1828.2528.2566,004
Aug. 30, 202128.3528.3728.2328.2328.2324,406
Aug. 30, 20210.3687 Dividend
Aug. 27, 202128.6128.6728.5528.6328.2647,810
Aug. 26, 202128.6428.6428.5128.5528.1824,932
Aug. 25, 202128.6328.6928.5828.6028.2331,264
Aug. 24, 202128.6528.6528.5928.6328.2640,207
Aug. 23, 202128.5528.6528.5528.6228.2530,988
Aug. 20, 202128.5328.6528.5328.6228.2527,524
Aug. 19, 202128.4928.5828.4428.5828.2148,799
Aug. 18, 202128.5928.5928.4728.5328.1636,463
Aug. 17, 202128.6728.6728.4828.6228.2540,797
Aug. 16, 202128.6928.6928.6128.6928.3236,999
Aug. 13, 202128.6428.6828.5728.6828.3155,232
Aug. 12, 202128.5228.6528.5028.6128.24331,321
Aug. 11, 202128.5728.6228.4928.5728.2031,321
Aug. 10, 202128.6528.6528.2828.4928.1223,251
Aug. 09, 202128.8628.8628.5728.6028.2372,596
Aug. 06, 202128.8328.8728.7628.8628.4939,032
Aug. 05, 202128.7328.8628.7328.8328.4631,355
Aug. 04, 202128.7028.7528.6028.7528.3836,666
Aug. 03, 202128.7528.7528.6228.7028.3339,647
Aug. 02, 202128.6528.7628.6428.7028.3335,966
Jul. 30, 202128.3928.6528.3928.6028.2330,295
Jul. 29, 202128.3328.6128.3328.5428.1738,578
Jul. 28, 202128.4228.4428.2528.4228.0523,074
Jul. 27, 202128.4928.4928.2128.3027.9465,046
Jul. 26, 202128.5828.6328.4528.5028.13192,838
Jul. 23, 202128.6428.6428.5328.5428.1777,693
Jul. 22, 202128.6728.6728.5628.5928.2227,871
Jul. 21, 202128.6228.6628.5728.6628.2930,880
Jul. 20, 202128.6128.7028.5228.6328.2630,188
Jul. 19, 202128.4628.5628.4028.5328.1617,791
Jul. 16, 202128.6528.6528.5428.5528.1836,646
Jul. 15, 202128.6128.6428.5628.6328.2624,729
Jul. 14, 202128.6428.6428.5228.6128.2434,796
Jul. 13, 202128.6128.6528.5128.5228.1562,560
Jul. 12, 202128.5928.6928.5728.6928.3250,422
Jul. 09, 202128.7128.7428.5428.6028.2349,444
Jul. 08, 202128.5828.6428.5828.5828.2128,455
Jul. 07, 202128.6628.6628.5828.6428.2774,448
Jul. 06, 202128.6628.6728.5728.6328.2650,543
Jul. 02, 202128.6928.6928.5628.6228.2521,741
Jul. 01, 202128.6528.6528.5828.6428.2754,512
Jun. 30, 202128.5928.6628.4628.6528.28153,823
Jun. 29, 202128.5228.6028.5228.5428.1743,901
Jun. 28, 202128.5428.5528.4228.5428.1726,313
Jun. 25, 202128.5928.6128.4728.4728.1035,102
Jun. 24, 202128.6528.6528.5428.5928.2241,284
Jun. 23, 202128.5928.6328.5328.6028.2339,298
Jun. 22, 202128.4828.5528.4128.5428.17131,078
Jun. 21, 202128.6028.6028.4928.5028.1329,910
Jun. 18, 202128.5928.6028.5028.5528.1842,931
Jun. 17, 202128.6128.6128.4828.5228.1551,265
Jun. 16, 202128.6528.6828.5228.5528.18143,297
Jun. 15, 202128.7428.7428.5928.6428.2771,521
Jun. 14, 202128.6228.6728.5328.6728.3044,594
Jun. 11, 202128.6228.6328.4928.5628.1930,159
Jun. 10, 202128.6328.6728.5028.6028.2365,230
Jun. 09, 202128.6428.6928.5528.5828.21170,616
Jun. 08, 202128.7028.7028.5528.5828.2154,091
Jun. 07, 202128.7928.7928.6728.6728.3041,871
Jun. 04, 202128.7528.9128.6728.7528.38137,905
Jun. 03, 202128.6328.7528.5228.7228.3544,543
Jun. 02, 202128.5428.6728.4128.6328.2650,928
Jun. 01, 202128.4928.5928.4428.5428.1740,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...