Canada markets open in 4 hours 34 minutes

State Street Corporation (STT-PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.91+0.01 (+0.04%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202424.0124.1223.8423.9123.9143,654
Apr 26, 202423.8124.0123.8123.9023.9088,215
Apr 25, 202423.7923.8323.5923.8323.8314,876
Apr 24, 202424.0024.0023.8123.9723.9744,444
Apr 23, 202423.8324.0423.8324.0424.0494,404
Apr 22, 202423.7423.8623.7423.8323.8320,558
Apr 19, 202423.6123.8623.5623.7423.74390,470
Apr 18, 202423.6423.7623.4723.5623.5641,195
Apr 17, 202423.8223.8323.6423.6423.64107,002
Apr 16, 202423.7523.8523.5923.7723.77168,001
Apr 15, 202424.0424.0723.6623.8923.8978,476
Apr 12, 202424.0824.1324.0124.0424.0480,458
Apr 11, 202424.1724.1723.9424.0524.0565,632
Apr 10, 202424.3324.3324.0124.1724.1769,695
Apr 09, 202424.4624.5524.4324.4624.4654,250
Apr 08, 202424.4824.5324.3724.4924.4938,753
Apr 05, 202424.3824.5524.3824.4524.4533,948
Apr 04, 202424.4724.5524.3724.3724.3730,735
Apr 03, 202424.2224.4124.1624.4024.4049,174
Apr 02, 202424.2424.3421.8224.3124.3156,301
Apr 01, 202424.4824.5224.2524.3824.3862,612
Mar 28, 202424.5724.5724.4524.4924.49106,842
Mar 27, 202424.4324.5424.3424.5024.5079,493
Mar 26, 202424.3124.4224.2324.3724.3726,019
Mar 25, 202424.4124.4224.3224.3224.3252,565
Mar 22, 202424.4424.4724.3524.4124.4143,076
Mar 21, 202424.2624.4624.2324.2824.2849,966
Mar 20, 202424.2824.2924.1324.1924.1953,155
Mar 19, 202424.2424.2824.2124.2324.2373,431
Mar 18, 202423.9924.2423.9724.1324.13421,001
Mar 15, 202423.8223.9423.7823.9423.9429,102
Mar 14, 202424.0724.1223.7723.7723.7778,963
Mar 13, 202424.1624.2024.0124.0124.0136,486
Mar 12, 202424.2024.2024.0224.1624.1615,588
Mar 11, 202424.2024.2524.1724.1924.1916,385
Mar 08, 202424.1924.2324.1624.2024.2074,704
Mar 07, 202424.1524.2924.0924.0924.0973,588
Mar 06, 202424.0424.2124.0224.1124.1145,938
Mar 05, 202423.8923.9823.8323.9723.9725,374
Mar 04, 202423.9423.9623.8123.8223.8228,458
Mar 01, 202424.0024.0323.8523.9523.9579,775
Feb 29, 202423.7724.1623.7123.9723.97163,441
Feb 28, 202423.6523.7523.6423.7223.7231,069
Feb 28, 20240.334375 Dividend
Feb 27, 202424.0324.0523.8723.9223.5940,051
Feb 26, 202424.0324.0323.8923.9823.6479,545
Feb 23, 202424.0224.0923.9224.0923.7557,430
Feb 22, 202424.0024.0923.8723.9223.5959,873
Feb 21, 202424.0324.0723.8723.9623.6333,994
Feb 20, 202424.0324.0423.9023.9523.6250,173
Feb 16, 202424.0324.0523.9024.0223.6822,949
Feb 15, 202423.9324.0523.8624.0523.7157,244
Feb 14, 202423.7823.9823.7223.8523.5238,712
Feb 13, 202423.7623.9423.6423.6923.3626,286
Feb 12, 202424.1324.1323.9824.0823.7451,588
Feb 09, 202424.0124.1523.9124.0423.70109,445
Feb 08, 202423.9924.0223.8923.9423.6182,525
Feb 07, 202424.0924.0923.9023.9923.6592,383
Feb 06, 202423.9924.0823.7623.9823.6436,867
Feb 05, 202424.0724.1623.9323.9823.6419,551
Feb 02, 202424.1824.2624.0424.1223.7836,039
Feb 01, 202424.2724.2824.1224.2523.9173,698
Jan 31, 202424.2524.2824.1224.2123.8755,335
Jan 30, 202424.3224.3224.2224.2523.91113,070
Jan 29, 202424.2724.3024.2024.2523.9163,924
Jan 26, 202424.2524.3224.2124.2723.9335,982
Jan 25, 202424.2324.3224.1724.2723.9364,836
Jan 24, 202424.2824.3224.1524.1623.8230,164
Jan 23, 202424.1924.1924.1024.1623.8223,522
Jan 22, 202424.2424.2624.1324.1723.8333,989
Jan 19, 202424.0224.1723.9624.1423.8070,628
Jan 18, 202424.1024.1823.9323.9423.6173,081
Jan 17, 202424.0324.1223.9624.0223.6825,555
Jan 16, 202424.1624.2524.0524.0523.7152,250
Jan 12, 202424.1924.2824.1124.1523.8125,005
Jan 11, 202424.0024.1823.9924.1023.7633,021
Jan 10, 202424.1324.2923.9523.9723.6325,286
Jan 09, 202424.0824.2223.8024.0123.6722,171
Jan 08, 202423.8224.1023.7124.0923.7543,231
Jan 05, 202423.7823.9323.7123.7123.3831,384
Jan 04, 202423.7323.8223.6823.7023.3720,838
Jan 03, 202423.7023.8323.5723.6723.3440,650
Jan 02, 202423.8023.8723.7323.7823.4540,625
Dec 29, 202324.0424.0423.6423.7123.3897,363
Dec 28, 202324.1124.1323.9423.9423.6141,741
Dec 27, 202324.0224.1523.9524.0823.7435,491
Dec 26, 202324.0724.1523.9624.0123.6796,823
Dec 22, 202323.9924.0123.9024.0023.6633,000
Dec 21, 202323.9024.0023.7923.9223.5945,764
Dec 20, 202323.9423.9423.7623.9023.5756,506
Dec 19, 202323.7623.9823.7623.8623.5351,558
Dec 18, 202323.8423.8423.6123.7623.4355,049
Dec 15, 202323.9023.9023.7023.8523.5244,947
Dec 14, 202323.7423.8823.6523.7623.4367,071
Dec 13, 202323.3723.5923.1723.5923.2646,174
Dec 12, 202323.1923.3123.1223.2922.9654,236
Dec 11, 202323.4823.4823.0423.1022.7854,720
Dec 08, 202323.5023.5323.3723.4223.0935,549
Dec 07, 202323.4823.6423.4723.5323.2035,753
Dec 06, 202323.6623.6623.3723.3823.0539,526
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...