UK markets close in 7 hours 59 minutes

State Street Corporation (STT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.88-0.18 (-0.24%)
At close: 4:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202074.3074.7173.6873.8873.882,073,300
02 Dec 202072.2474.1272.0074.0674.062,011,800
01 Dec 202072.1072.9571.1772.2672.261,756,000
30 Nov 202072.0272.5170.1570.4870.482,625,000
27 Nov 202072.0172.6071.5271.5971.59591,000
25 Nov 202072.7372.7371.3272.2472.241,108,900
24 Nov 202072.0274.5371.4073.4273.421,574,100
23 Nov 202068.7270.7068.4470.5670.561,221,000
20 Nov 202068.5068.9767.8067.9567.951,324,500
19 Nov 202069.2669.9868.4869.2769.271,225,000
18 Nov 202070.5271.6269.1769.1869.181,567,300
17 Nov 202068.4570.5868.2370.5670.561,318,300
16 Nov 202070.5070.5068.7869.8169.811,935,000
13 Nov 202067.7969.0167.4468.5268.521,317,400
12 Nov 202067.5168.8366.0766.9066.901,853,500
11 Nov 202071.0871.4267.8268.4868.482,064,800
10 Nov 202070.5570.6469.2070.0570.051,845,000
09 Nov 202067.4971.1867.4170.1070.103,046,500
06 Nov 202062.8762.9462.0062.2362.231,255,800
05 Nov 202061.0063.8460.9562.8362.831,625,400
04 Nov 202060.8162.2159.4760.4260.421,920,700
03 Nov 202061.0062.8660.8962.3862.381,969,100
02 Nov 202059.9760.3658.9859.6859.682,218,300
30 Oct 202058.5658.9857.4258.9058.902,706,100
29 Oct 202058.2559.5557.1658.8058.802,409,400
28 Oct 202060.5461.0358.3258.4858.482,515,600
27 Oct 202063.1463.5361.6261.6561.651,754,600
26 Oct 202064.4464.4462.4863.5163.511,371,100
23 Oct 202066.2266.5165.0065.3165.31981,000
22 Oct 202064.2465.6363.8265.6065.601,696,500
21 Oct 202064.2565.0463.9364.0064.001,831,400
20 Oct 202065.0065.9664.4664.5864.581,723,900
19 Oct 202066.7566.9264.1764.3564.352,145,800
16 Oct 202067.0267.7564.7266.5866.583,625,100
15 Oct 202065.0667.0865.0466.9566.952,169,700
14 Oct 202066.5367.2965.9666.0366.031,611,300
13 Oct 202067.1967.3565.7766.0966.092,127,800
12 Oct 202066.2967.6465.7367.2267.221,729,100
09 Oct 202066.0567.3165.6466.4366.432,859,300
08 Oct 202063.8365.0563.4765.0065.001,714,200
07 Oct 202061.4663.7261.4663.4163.411,877,700
06 Oct 202061.9962.9660.7261.0261.021,587,800
05 Oct 202060.1061.6760.1061.3961.391,337,100
02 Oct 202057.8459.8857.6059.6859.681,847,200
01 Oct 202059.7660.0658.0558.7558.752,420,100
30 Sep 202059.5360.3458.7359.3359.332,789,900
30 Sep 20200.52 Dividend
29 Sep 202060.2860.5959.2659.8959.371,291,000
28 Sep 202059.6861.2059.5060.4959.962,130,200
25 Sep 202057.0258.6156.7558.5057.991,458,600
24 Sep 202057.8558.4756.6357.6857.181,279,600
23 Sep 202059.1259.8057.6557.7757.271,632,700
22 Sep 202059.4359.9857.8658.8858.373,397,000
21 Sep 202060.5161.3758.7959.9259.403,291,200
18 Sep 202061.9163.6161.7761.9561.414,285,300
17 Sep 202062.2263.1662.1062.3761.833,152,200
16 Sep 202063.2864.6863.0563.3262.773,820,800
15 Sep 202064.7764.7762.5263.2062.651,707,100
14 Sep 202065.5366.7963.9064.4363.872,920,800
11 Sep 202064.1366.2163.8764.9164.352,435,300
10 Sep 202066.1466.2064.0564.2363.672,635,500
09 Sep 202066.1766.4965.7665.7965.223,130,400
08 Sep 202067.2567.6365.4065.5564.982,112,700
04 Sep 202068.7469.7767.0168.3567.763,194,600
03 Sep 202070.5171.1466.8467.4066.812,656,500
02 Sep 202068.5270.2368.2769.8869.273,334,900
01 Sep 202067.7269.0467.3168.5867.981,656,100
31 Aug 202069.9369.9368.0768.0967.501,415,500
28 Aug 202069.6970.2468.9970.1169.501,257,000
27 Aug 202068.0969.7168.0969.2568.651,215,500
26 Aug 202069.0069.0467.9167.9867.391,504,300
25 Aug 202069.5770.0668.8769.0768.471,456,200
24 Aug 202067.9069.2067.6568.9468.341,887,200
21 Aug 202067.7368.1967.2767.5566.961,615,900
20 Aug 202069.3369.4467.7367.9367.341,877,100
19 Aug 202069.7370.6869.5170.4569.842,026,000
18 Aug 202068.9569.7468.6069.6769.071,512,000
17 Aug 202070.3570.3968.8069.2168.611,668,700
14 Aug 202069.9571.0269.9570.5369.92874,100
13 Aug 202070.4571.1569.7470.3569.741,718,100
12 Aug 202071.5371.9669.8271.1870.561,628,800
11 Aug 202071.0972.1370.1570.3569.742,105,800
10 Aug 202069.7270.0768.6969.8769.261,825,800
07 Aug 202066.0569.5966.0569.5768.972,290,800
06 Aug 202066.7167.2365.8666.5465.961,815,100
05 Aug 202065.4266.8965.3066.7466.163,316,200
04 Aug 202064.3564.9464.1364.9164.351,356,300
03 Aug 202064.0164.7063.1164.3263.761,646,800
31 Jul 202063.3363.9162.9463.7963.242,304,300
30 Jul 202063.0963.5162.1763.5062.952,007,400
29 Jul 202063.0264.5262.3664.3963.831,532,100
28 Jul 202062.3763.4562.3363.0962.542,390,300
27 Jul 202061.8162.9260.7562.8562.302,145,700
24 Jul 202062.5663.3061.7662.3561.811,701,800
23 Jul 202061.0262.7760.5662.4161.872,136,800
22 Jul 202061.2861.7660.2161.4060.871,919,700
21 Jul 202060.7562.1060.7561.8061.262,025,500
20 Jul 202061.3361.6960.0260.3659.843,074,300
17 Jul 202063.8864.4361.1461.7161.173,480,900
16 Jul 202064.0265.5463.6364.5263.961,985,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...