Canada Markets open in 5 hrs

State Street Corporation (STT-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.13-0.02 (-0.07%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 202227.0427.1626.7727.1327.1351,223
Jan. 21, 202227.0627.2027.0227.1527.1573,845
Jan. 20, 202227.2327.2927.0427.0427.0446,087
Jan. 19, 202227.1127.2627.0427.1627.1648,847
Jan. 18, 202227.1627.2127.0627.2027.2074,784
Jan. 14, 202227.3027.3527.1727.3327.3366,082
Jan. 13, 202227.2527.4227.2327.4127.4179,157
Jan. 12, 202227.2627.3327.0327.3327.33138,604
Jan. 11, 202227.1027.4727.1027.2527.25128,542
Jan. 10, 202226.9127.2426.9127.2427.24109,204
Jan. 07, 202226.8927.1626.8827.0327.0350,566
Jan. 06, 202226.8527.0626.7027.0027.0052,043
Jan. 05, 202227.0127.1726.7326.9126.9150,937
Jan. 04, 202227.1527.2026.9827.1027.1048,236
Jan. 03, 202227.2727.3627.1527.2327.2336,092
Dec. 31, 202127.3027.4727.3027.3127.3174,107
Dec. 30, 202127.2327.3427.2227.3027.3040,680
Dec. 29, 202127.2627.3227.2027.2727.2759,604
Dec. 28, 202127.1927.3327.1627.3127.3142,601
Dec. 27, 202127.2327.3127.1727.2127.2140,533
Dec. 23, 202127.2927.2927.1727.2227.2220,832
Dec. 22, 202127.0527.2827.0527.2627.2647,349
Dec. 21, 202127.0827.1426.9227.0827.0833,235
Dec. 20, 202126.9727.0526.8627.0327.0346,403
Dec. 17, 202127.0427.2426.9827.1027.1073,132
Dec. 16, 202126.9227.1326.8627.1327.1382,103
Dec. 15, 202126.7426.9326.6726.8926.8976,794
Dec. 14, 202126.6926.7626.6126.7226.7299,116
Dec. 13, 202126.6526.7426.5626.7226.72102,349
Dec. 10, 202126.6426.7226.5426.6126.61211,987
Dec. 09, 202126.6626.7326.5526.6226.62261,531
Dec. 08, 202126.8026.8226.6426.6826.6851,953
Dec. 07, 202126.8026.9426.7526.8026.8064,571
Dec. 06, 202126.7126.8226.6626.7226.7286,539
Dec. 03, 202126.7326.9226.6626.7226.7294,699
Dec. 02, 202126.6726.9026.6726.7826.7839,551
Dec. 01, 202126.8427.0226.6726.7326.7383,539
Nov. 30, 202126.9526.9526.5726.7526.75361,864
Nov. 29, 202127.0427.1026.8827.0927.0940,059
Nov. 29, 20210.3687 Dividend
Nov. 26, 202127.2527.3027.1127.2426.8736,992
Nov. 24, 202127.4527.5027.3227.3326.9631,173
Nov. 23, 202127.3927.4827.2627.3827.01101,164
Nov. 22, 202127.6727.6927.3127.4227.0555,865
Nov. 19, 202127.7527.7527.5727.5927.22328,826
Nov. 18, 202127.7927.8927.6227.6627.2943,944
Nov. 17, 202127.7627.9527.7427.8327.4585,598
Nov. 16, 202127.9528.0427.8327.8427.46506,013
Nov. 15, 202128.1128.2427.9628.0027.6241,813
Nov. 12, 202128.2228.3028.0828.1127.7336,721
Nov. 11, 202128.3128.4028.1828.2127.8227,217
Nov. 10, 202128.5328.5528.2228.2827.9047,896
Nov. 09, 202128.5328.5728.4728.5428.1519,523
Nov. 08, 202128.5928.6328.5228.5828.1922,534
Nov. 05, 202128.5928.6428.4728.5428.1555,117
Nov. 04, 202128.5728.6528.4728.5028.1145,596
Nov. 03, 202128.5028.6328.4828.5028.1123,443
Nov. 02, 202128.5228.6428.4528.4728.0826,988
Nov. 01, 202128.4728.5628.4128.4928.1040,742
Oct. 29, 202128.4928.6028.4828.4928.1098,934
Oct. 28, 202128.5228.5528.4328.5028.1144,756
Oct. 27, 202128.4428.4828.3828.4528.0634,302
Oct. 26, 202128.5028.5028.3528.4228.0426,291
Oct. 25, 202128.4628.4728.3528.3727.9937,931
Oct. 22, 202128.5428.5428.3928.4128.0330,754
Oct. 21, 202128.5028.5228.4328.5028.1125,564
Oct. 20, 202128.3028.5428.3028.5228.1358,960
Oct. 19, 202128.3828.4528.2428.3727.9964,967
Oct. 18, 202128.3728.4528.2728.4228.0452,401
Oct. 15, 202128.3428.4728.2928.4328.05235,181
Oct. 14, 202128.1028.4428.1028.3227.94117,123
Oct. 13, 202128.1128.2828.0128.0227.64120,818
Oct. 12, 202127.8528.2327.8528.1927.81123,667
Oct. 11, 202127.9027.9327.8027.8527.4739,403
Oct. 08, 202127.9227.9227.5727.8727.4943,724
Oct. 07, 202127.8327.9227.6827.8827.5047,447
Oct. 06, 202127.8827.8827.5427.8727.4998,582
Oct. 05, 202127.9128.0427.8027.9227.5459,644
Oct. 04, 202128.2028.2027.8327.9027.5266,876
Oct. 01, 202128.3128.3128.1828.2027.8223,577
Sep. 30, 202128.2528.3128.1528.2727.8991,461
Sep. 29, 202128.2028.3528.1528.3227.9480,577
Sep. 28, 202128.1028.2427.8628.1227.74112,048
Sep. 27, 202128.1928.2728.1028.2227.8444,492
Sep. 24, 202128.2928.3428.1928.2927.9138,545
Sep. 23, 202128.5228.5228.1628.2927.9146,171
Sep. 22, 202128.2928.5328.2828.5228.1357,902
Sep. 21, 202128.2728.2928.1828.2727.8826,285
Sep. 20, 202128.2628.2928.0828.2427.8628,399
Sep. 17, 202128.3428.4328.2628.3727.9935,996
Sep. 16, 202128.2228.3528.1028.3427.9648,339
Sep. 15, 202128.1528.2328.0928.1527.7789,090
Sep. 14, 202128.2228.2228.0928.1627.7844,900
Sep. 13, 202128.2028.2728.1228.1727.7948,771
Sep. 10, 202128.1528.2528.0828.1527.7742,041
Sep. 09, 202128.1128.2328.1028.1527.7742,695
Sep. 08, 202128.1728.2328.1128.1627.7843,661
Sep. 07, 202128.3028.3028.1728.1727.7937,004
Sep. 03, 202128.3628.4028.2428.3427.9632,192
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...