Canada markets closed

State Street Corporation (STT-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.63-0.13 (-0.53%)
At close: 03:59PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202224.6024.8024.5124.6324.6369,881
Dec 01, 202224.4024.9124.3124.7624.7680,614
Nov 30, 202224.2424.6124.0224.3124.31131,254
Nov 29, 202224.3424.4624.0024.0824.0854,159
Nov 29, 20220.3687 Dividend
Nov 28, 202224.7424.9224.7124.8524.4872,794
Nov 25, 202224.5824.7624.5824.7024.3322,498
Nov 23, 202224.5624.7224.5524.6124.2437,622
Nov 22, 202224.6624.7024.4724.5224.1631,258
Nov 21, 202224.5824.6524.4224.6024.2456,154
Nov 18, 202224.4024.5724.4024.5124.1596,837
Nov 17, 202224.4124.5024.2624.4024.0439,978
Nov 16, 202224.4924.6224.4124.5024.1492,428
Nov 15, 202224.3624.6924.2424.4224.0679,432
Nov 14, 202224.6324.8024.1124.2623.90148,717
Nov 11, 202224.6124.9624.6124.6924.3242,005
Nov 10, 202224.8224.8924.3824.6124.24100,501
Nov 09, 202224.1824.3723.9624.2423.8898,158
Nov 08, 202224.0424.2924.0424.1523.7948,904
Nov 07, 202223.8624.1423.8524.0223.6672,337
Nov 04, 202223.8224.0423.8023.9323.5757,690
Nov 03, 202223.8024.0523.7723.7723.4263,413
Nov 02, 202224.0524.3623.9424.0123.6573,253
Nov 01, 202224.4224.4424.0924.1023.7464,741
Oct 31, 202224.4224.4624.2024.3724.01102,742
Oct 28, 202224.3024.4524.2524.3724.0148,762
Oct 27, 202224.2224.3724.1324.2823.9254,936
Oct 26, 202224.0224.3924.0024.2523.8946,171
Oct 25, 202223.6524.1323.6524.0923.7337,624
Oct 24, 202223.8323.8723.5423.6723.3252,157
Oct 21, 202223.7423.8723.4423.7423.3984,106
Oct 20, 202224.0824.2123.8223.8423.4938,284
Oct 19, 202224.2024.2324.0124.1423.7853,717
Oct 18, 202224.4524.5024.1824.1823.8239,572
Oct 17, 202224.4124.5624.3524.4024.0434,916
Oct 14, 202224.2724.4724.2324.3423.9825,481
Oct 13, 202224.0024.3723.9124.2523.8964,346
Oct 12, 202224.3624.3824.1324.1323.7766,640
Oct 11, 202224.4224.5824.2724.3323.9743,743
Oct 10, 202224.5524.5724.3124.4424.0839,031
Oct 07, 202224.5624.6724.4224.4524.0957,712
Oct 06, 202224.7824.9024.6524.6524.2825,201
Oct 05, 202224.7525.0524.7524.7824.4142,179
Oct 04, 202225.0025.2424.8724.9024.5355,328
Oct 03, 202224.8925.0824.8824.9824.6180,648
Sept 30, 202224.8325.1024.7524.9724.60217,180
Sept 29, 202224.7724.9624.5524.9624.5934,978
Sept 28, 202224.6324.9724.6124.9524.5852,270
Sept 27, 202224.5124.7124.4524.7124.3432,127
Sept 26, 202224.5024.6324.4324.5124.1552,186
Sept 23, 202224.6024.7124.4224.5524.1974,058
Sept 22, 202224.7224.7424.5524.7224.3554,789
Sept 21, 202224.6925.0224.6924.8524.4844,450
Sept 20, 202224.8124.8624.6024.6424.2740,633
Sept 19, 202224.9824.9824.8124.9124.5451,423
Sept 16, 202224.8724.9924.7824.9924.6231,724
Sept 15, 202225.0825.1024.8725.0324.6650,375
Sept 14, 202224.9925.1524.8424.9924.6264,162
Sept 13, 202224.7524.9824.6924.9224.5533,516
Sept 12, 202224.8125.0424.7425.0024.6333,980
Sept 09, 202224.4724.8724.4724.8124.4438,628
Sept 08, 202224.4524.7424.4524.4624.1043,659
Sept 07, 202224.5024.6024.4724.4824.1226,804
Sept 06, 202224.6024.6224.4324.4424.0843,491
Sept 02, 202224.7324.8824.5924.6024.2427,009
Sept 01, 202224.6324.7024.4224.6524.2869,813
Aug 31, 202224.8525.0024.6624.7024.3377,438
Aug 30, 202225.0825.0824.8424.9024.5342,931
Aug 30, 20220.3687 Dividend
Aug 29, 202225.2025.4625.1525.3324.5919,939
Aug 26, 202225.5225.5925.2725.3924.6521,361
Aug 25, 202225.2625.6625.2625.5524.8015,922
Aug 24, 202225.3325.6225.1625.2524.5127,403
Aug 23, 202225.5425.8625.0825.1824.45101,435
Aug 22, 202225.7025.7925.6225.6624.9138,535
Aug 19, 202225.8325.9225.6325.8325.0842,261
Aug 18, 202225.9226.0325.8726.0025.2432,442
Aug 17, 202226.0326.1125.8825.8925.1330,521
Aug 16, 202226.1426.1626.0026.1325.37106,066
Aug 15, 202226.0626.2726.0626.2125.4520,622
Aug 12, 202226.1326.1925.9426.1825.4221,944
Aug 11, 202226.1226.1425.9326.0025.2419,194
Aug 10, 202226.1526.2325.9225.9925.2350,287
Aug 09, 202226.2326.2325.8825.9925.2328,202
Aug 08, 202226.1626.3226.0826.3125.5453,584
Aug 05, 202226.1926.2325.9426.0525.2936,365
Aug 04, 202226.3126.4226.1726.4225.6556,521
Aug 03, 202226.1926.3826.0826.3825.6162,869
Aug 02, 202225.8026.2425.7726.1025.3454,157
Aug 01, 202225.7525.8725.7425.7525.0029,847
Jul 29, 202225.6725.8725.6425.7525.00138,532
Jul 28, 202225.7525.7725.6525.7024.9563,648
Jul 27, 202225.6225.7825.6025.7625.0121,299
Jul 26, 202225.6225.7525.5625.7024.9522,521
Jul 25, 202225.7225.7425.6525.7424.9942,062
Jul 22, 202225.6925.7625.5725.7625.0124,582
Jul 21, 202225.4725.6825.4125.6824.9325,925
Jul 20, 202225.3725.4825.2525.4824.7442,960
Jul 19, 202225.2325.3925.1025.3124.57191,460
Jul 18, 202225.1525.2524.9625.1824.4535,477
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...