UK markets closed

State Street Corporation (STT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.14-0.82 (-0.93%)
At close: 4:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202187.6488.3186.6487.1487.141,398,400
29 Jul 202186.9888.4086.3087.9687.961,301,000
28 Jul 202186.0487.0485.1186.2486.241,294,400
27 Jul 202185.4286.6484.8185.7085.701,467,900
26 Jul 202185.0286.1885.0286.1686.161,587,100
23 Jul 202186.0086.5984.7685.3585.351,850,100
22 Jul 202184.8585.0584.1484.8984.892,296,700
21 Jul 202183.8985.4683.7085.1385.131,639,800
20 Jul 202179.5983.2679.1982.8182.812,044,900
19 Jul 202182.2382.8179.4079.6379.632,711,500
16 Jul 202183.7385.2982.4284.3484.343,925,100
15 Jul 202181.4182.9981.0481.9781.972,278,400
14 Jul 202183.3184.4881.8282.4782.471,776,300
13 Jul 202184.3084.8383.1083.6083.601,308,100
12 Jul 202183.6884.8883.0084.3284.321,313,100
09 Jul 202181.5784.2981.4784.1184.112,239,300
08 Jul 202180.2580.7779.1979.5979.591,563,300
07 Jul 202181.3981.9680.4381.4081.401,179,000
06 Jul 202184.2684.3281.6581.9081.902,336,500
02 Jul 202183.8284.4683.6384.3084.302,046,300
01 Jul 202183.0484.1182.3983.8283.821,591,000
30 Jun 202181.1782.4280.9582.2882.281,588,700
30 Jun 20210.52 Dividend
29 Jun 202183.1583.3581.9082.2081.681,655,800
28 Jun 202182.8083.3581.6182.1081.581,815,900
25 Jun 202182.0883.8781.7883.2382.702,350,600
24 Jun 202181.3082.2380.7081.8681.341,978,000
23 Jun 202181.0181.7080.8480.9880.471,391,300
22 Jun 202181.7081.8180.2080.6980.181,638,700
21 Jun 202179.7481.6779.5781.6181.092,088,800
18 Jun 202180.9781.7378.6378.8578.356,110,400
17 Jun 202187.9888.1982.4282.7882.263,718,000
16 Jun 202185.5288.7084.9387.2186.664,069,100
15 Jun 202185.0886.0584.8185.7985.252,226,500
14 Jun 202183.5085.5683.0484.7984.253,192,900
11 Jun 202183.7884.4783.5083.7483.211,829,700
10 Jun 202185.7185.9183.6083.6483.111,765,100
09 Jun 202185.5085.6584.5084.5784.041,887,200
08 Jun 202185.8986.6384.8786.0685.522,224,500
07 Jun 202187.2587.2686.3886.4185.861,569,800
04 Jun 202186.9087.1285.6686.9086.351,402,400
03 Jun 202186.9487.7486.5587.0986.541,013,800
02 Jun 202187.7288.0186.6187.0786.521,753,100
01 Jun 202188.3088.7287.4887.9887.421,330,600
28 May 202187.0087.2686.1286.9886.431,846,600
27 May 202187.2688.1586.7686.9986.442,726,900
26 May 202185.8587.0185.0986.2985.742,190,100
25 May 202186.7887.7685.1485.3684.821,562,700
24 May 202186.4986.8685.8986.4185.861,363,600
21 May 202184.7186.4684.6586.2585.701,620,800
20 May 202184.0784.8183.4884.2183.681,481,100
19 May 202183.4184.2482.5784.0983.562,356,100
18 May 202186.2286.6784.5584.6484.102,266,000
17 May 202186.1186.7885.0586.3885.831,508,700
14 May 202185.8987.1985.8286.7586.201,538,100
13 May 202184.3386.2184.3385.7185.172,015,700
12 May 202187.0387.7384.7584.8784.332,535,900
11 May 202187.2589.0285.7686.1085.562,684,400
10 May 202187.7989.2887.5987.8387.272,372,200
07 May 202186.1687.5785.5087.2386.681,731,300
06 May 202186.6287.5585.6787.3386.782,230,700
05 May 202185.2086.4984.1086.2185.661,616,100
04 May 202184.4485.0583.2584.8584.312,638,900
03 May 202184.5585.2983.4984.6884.141,433,300
30 Apr 202183.3984.2883.0683.9583.422,087,700
29 Apr 202183.9184.4582.8683.4882.953,958,700
28 Apr 202182.2883.6282.0783.2582.722,006,900
27 Apr 202181.0882.3180.9582.2481.721,775,500
26 Apr 202181.4382.7081.2481.3080.791,796,500
23 Apr 202178.8881.4778.4581.1180.602,223,800
22 Apr 202179.9280.6778.5478.7078.203,217,700
21 Apr 202177.8280.1976.9280.1479.632,593,700
20 Apr 202180.2680.2878.4878.6078.103,539,500
19 Apr 202180.1781.0078.5380.8980.383,686,200
16 Apr 202186.9887.7680.2380.4379.925,681,300
15 Apr 202186.8187.0685.7386.5185.962,724,600
14 Apr 202185.5187.5285.4086.6886.131,219,200
13 Apr 202186.4186.5385.3385.7585.211,038,300
12 Apr 202186.1487.1586.1486.9386.381,115,900
09 Apr 202185.1186.5085.1186.4785.921,797,400
08 Apr 202184.3784.6483.7984.4183.882,568,800
07 Apr 202185.6685.7684.5084.7484.201,861,200
06 Apr 202185.5485.5483.9184.9884.441,729,700
05 Apr 202185.8286.4885.1085.4084.863,491,900
01 Apr 202184.2485.2483.5684.9584.412,567,500
31 Mar 202185.4385.9684.0084.0183.482,598,800
31 Mar 20210.52 Dividend
30 Mar 202185.8786.8585.5086.3185.252,782,500
29 Mar 202184.5486.0683.7285.3384.281,915,000
26 Mar 202183.5186.0382.9985.8984.832,806,600
25 Mar 202179.8682.6178.8882.3781.362,320,700
24 Mar 202180.3781.5579.8579.8678.881,646,100
23 Mar 202180.8881.4079.0779.3878.401,923,900
22 Mar 202182.9783.2781.5881.6280.622,232,600
19 Mar 202184.4984.9382.7384.1683.125,457,000
18 Mar 202185.8287.8985.0985.2584.202,906,700
17 Mar 202184.6485.1583.4784.7683.722,157,200
16 Mar 202183.4084.0282.7283.6582.623,060,000
15 Mar 202183.9384.2282.9183.6782.642,387,900
12 Mar 202184.8485.7883.7683.8082.773,450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...