Canada markets open in 6 hours 42 minutes

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.29-1.00 (-1.35%)
At close: 04:00PM EDT
73.29 0.00 (0.00%)
After hours: 06:40PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202473.9874.4472.6073.2973.295,837,100
Apr 24, 202473.7074.7573.6074.2974.298,642,100
Apr 23, 202474.5075.0174.0374.3974.392,424,000
Apr 22, 202473.7974.7473.2174.5174.511,680,000
Apr 19, 202473.5174.0273.1173.3773.373,005,100
Apr 18, 202473.2673.6772.5473.0473.041,689,900
Apr 17, 202473.1073.5672.1372.8172.812,265,200
Apr 16, 202474.9075.4472.7273.0273.023,018,700
Apr 15, 202476.4777.4074.4474.9374.933,398,400
Apr 12, 202474.6578.4973.2375.7875.786,622,200
Apr 11, 202474.2274.7072.8573.9173.912,436,600
Apr 10, 202475.4875.9774.3274.3774.371,954,600
Apr 09, 202476.6877.0876.0076.6476.641,582,700
Apr 08, 202476.2676.9475.7076.3976.391,523,400
Apr 05, 202475.8876.4774.5175.8075.801,623,700
Apr 04, 202477.9978.5075.8975.9575.951,915,400
Apr 03, 202476.9777.9876.7477.3277.321,585,400
Apr 02, 202477.4377.7176.8477.0077.003,184,600
Apr 01, 202476.8977.3376.4177.2577.251,815,100
Mar 28, 202476.6577.6876.2077.3277.322,202,800
Mar 28, 20240.69 Dividend
Mar 27, 202476.6077.2476.1376.8876.192,585,700
Mar 26, 202476.0876.4375.6576.1875.501,764,800
Mar 25, 202476.3976.8675.6375.6574.972,026,700
Mar 22, 202476.0776.2975.4175.8475.162,585,300
Mar 21, 202474.2076.0073.9775.9375.252,720,600
Mar 20, 202472.5474.0272.1373.8273.161,818,500
Mar 19, 202472.4972.7472.0072.6271.972,787,300
Mar 18, 202472.5172.6971.9372.4971.842,234,300
Mar 15, 202471.0572.6171.0572.5071.854,129,200
Mar 14, 202472.4872.8571.2671.8671.222,120,700
Mar 13, 202472.5273.6472.5272.8572.201,943,100
Mar 12, 202473.6573.9172.3372.5171.861,883,300
Mar 11, 202472.0973.6172.0873.4472.781,847,600
Mar 08, 202472.3373.0172.2772.4371.781,657,600
Mar 07, 202472.2372.7572.0272.2571.602,448,300
Mar 06, 202473.2873.3671.5971.8471.202,802,600
Mar 05, 202473.3574.6572.8373.3172.652,450,600
Mar 04, 202473.7274.9573.6674.0073.341,549,000
Mar 01, 202473.6473.9572.7373.8573.191,769,400
Feb 29, 202473.9074.2773.2773.7373.073,479,700
Feb 28, 202473.3274.3073.1873.3772.712,235,200
Feb 27, 202472.9473.4972.6673.4872.822,024,700
Feb 26, 202473.0674.1672.7572.8772.222,068,000
Feb 23, 202472.6673.9172.2873.5872.923,367,300
Feb 22, 202472.5072.7471.8672.4271.772,439,700
Feb 21, 202471.5572.4971.2572.1571.502,693,900
Feb 20, 202470.8672.1370.8671.5570.911,874,000
Feb 16, 202473.0073.0972.3172.4971.841,495,900
Feb 15, 202471.9373.2171.7473.0372.371,514,700
Feb 14, 202471.7872.1371.2471.5070.861,172,900
Feb 13, 202472.6972.6970.5371.1170.471,577,500
Feb 12, 202472.8174.2272.6473.6072.941,516,900
Feb 09, 202472.3472.9872.0872.8472.191,312,400
Feb 08, 202473.0073.4571.8472.3971.742,707,600
Feb 07, 202472.6873.1171.7173.0372.372,605,600
Feb 06, 202472.4173.0672.4172.4571.801,505,200
Feb 05, 202472.5273.1072.2172.5771.921,918,500
Feb 02, 202473.2173.7672.7073.4372.771,880,300
Feb 01, 202473.7774.1872.4673.2572.592,947,700
Jan 31, 202474.7375.5573.8173.8773.212,566,900
Jan 30, 202475.0875.1674.4274.8574.181,917,500
Jan 29, 202474.7475.3374.3474.8474.171,812,700
Jan 26, 202474.8775.8474.5875.1174.441,747,000
Jan 25, 202473.6374.8573.4174.6874.012,690,300
Jan 24, 202474.3575.1673.6973.8473.183,302,100
Jan 23, 202474.1174.4273.6173.9573.292,812,900
Jan 22, 202476.0076.5874.0674.3173.643,239,300
Jan 19, 202479.9079.9075.4575.8675.186,624,700
Jan 18, 202475.0375.3173.8374.3173.643,295,500
Jan 17, 202474.7875.7774.6074.6974.022,274,800
Jan 16, 202476.0176.6575.4375.8775.192,050,800
Jan 12, 202477.2277.8876.4176.5175.822,157,900
Jan 11, 202476.3576.5875.6276.2675.581,824,100
Jan 10, 202477.0077.0775.9676.6075.911,301,500
Jan 09, 202477.4178.4176.8677.3276.631,340,900
Jan 08, 202478.1278.4777.2578.4377.731,177,800
Jan 05, 202477.1878.7477.1878.2177.511,926,900
Jan 04, 202476.8677.9576.8077.3876.691,841,600
Jan 03, 202478.6978.6976.9177.3076.611,804,200
Jan 02, 202477.6678.2377.0377.7577.051,438,500
Dec 29, 202377.8378.0777.2477.4676.761,084,500
Dec 29, 20230.69 Dividend
Dec 28, 202378.5578.5778.1478.4277.031,394,300
Dec 27, 202377.6478.2177.2877.9776.591,154,800
Dec 26, 202377.2977.9177.0777.7276.341,608,600
Dec 22, 202377.3777.8976.8177.1975.821,536,500
Dec 21, 202376.4777.1176.2277.0175.651,385,000
Dec 20, 202377.3378.1976.0276.0574.701,822,500
Dec 19, 202377.3478.1076.9577.6876.311,624,900
Dec 18, 202378.0078.0177.0777.1975.821,884,600
Dec 15, 202377.6478.6477.1577.6376.264,948,000
Dec 14, 202377.8579.2877.8578.5577.162,343,200
Dec 13, 202375.2776.8074.6676.6175.252,126,000
Dec 12, 202374.7275.4574.3875.1273.791,819,000
Dec 11, 202373.8375.4073.7474.6073.282,189,700
Dec 08, 202373.1574.1772.9273.9772.662,149,800
Dec 07, 202371.7873.2271.4773.1871.892,545,000
Dec 06, 202373.7574.1370.4671.4470.184,466,200
Dec 05, 202373.8273.9072.6173.2271.922,145,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...