State Street Corporation (0L9G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:53PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 74.70 | 74.70 | - |
| 19 Apr 2024 | 73.66 | 74.01 | 73.22 | 73.34 | 73.34 | 627 |
| 18 Apr 2024 | 73.26 | 73.63 | 73.03 | 73.03 | 73.03 | 737 |
| 17 Apr 2024 | 73.03 | 73.22 | 72.34 | 72.42 | 72.42 | 765 |
| 16 Apr 2024 | 73.88 | 75.36 | 72.74 | 72.74 | 72.74 | 606 |
| 15 Apr 2024 | 76.84 | 77.03 | 75.79 | 75.79 | 75.79 | 313 |
| 12 Apr 2024 | 73.91 | 77.89 | 73.61 | 74.36 | 74.36 | 2,229 |
| 11 Apr 2024 | 74.20 | 74.48 | 73.14 | 73.82 | 73.82 | 510 |
| 10 Apr 2024 | 75.27 | 75.60 | 74.70 | 74.70 | 74.70 | 835 |
| 09 Apr 2024 | 76.92 | 76.92 | 76.07 | 76.46 | 76.46 | 282,525 |
| 08 Apr 2024 | 76.13 | 76.82 | 75.74 | 76.63 | 76.63 | 328 |
| 05 Apr 2024 | 75.99 | 76.08 | 74.98 | 75.54 | 75.54 | 1,140 |
| 04 Apr 2024 | 77.88 | 78.43 | 77.86 | 77.86 | 77.86 | 2,627 |
| 03 Apr 2024 | 77.19 | 77.94 | 77.13 | 77.13 | 77.13 | 329 |
| 02 Apr 2024 | 77.43 | 77.43 | 77.19 | 77.19 | 77.19 | 180,071 |
| 28 Mar 2024 | 76.04 | 77.36 | 76.04 | 77.18 | 77.18 | 1,211 |
| 28 Mar 2024 | 0.69 Dividend | |||||
| 27 Mar 2024 | 76.97 | 76.97 | 76.30 | 76.46 | 75.77 | 704 |
| 26 Mar 2024 | 76.08 | 76.36 | 75.78 | 76.18 | 75.49 | 282,043 |
| 25 Mar 2024 | 76.45 | 76.82 | 75.76 | 76.01 | 75.32 | 988 |
| 22 Mar 2024 | 76.30 | 76.30 | 75.47 | 75.83 | 75.15 | 845 |
| 21 Mar 2024 | 74.34 | 75.82 | 73.54 | 75.81 | 75.12 | 8,276 |
| 20 Mar 2024 | 72.30 | 73.65 | 72.30 | 73.65 | 72.99 | 1,808 |
| 19 Mar 2024 | 72.58 | 72.73 | 72.12 | 72.38 | 71.73 | 179,812 |
| 18 Mar 2024 | 72.44 | 72.93 | 72.06 | 72.45 | 71.79 | 935 |
| 15 Mar 2024 | 71.15 | 72.53 | 71.05 | 72.32 | 71.66 | 1,185 |
| 14 Mar 2024 | 72.23 | 72.74 | 71.44 | 71.74 | 71.09 | 2,394 |
| 13 Mar 2024 | 73.09 | 73.60 | 72.67 | 73.17 | 72.51 | 255 |
| 12 Mar 2024 | 73.96 | 73.96 | 72.81 | 73.19 | 72.53 | 242 |
| 11 Mar 2024 | 72.09 | 73.19 | 72.09 | 73.19 | 72.53 | 362 |
| 08 Mar 2024 | 72.33 | 72.91 | 72.33 | 72.80 | 72.14 | 329 |
| 07 Mar 2024 | 72.33 | 72.73 | 72.05 | 72.15 | 71.50 | 4,444 |
| 06 Mar 2024 | 72.81 | 73.18 | 71.68 | 71.68 | 71.03 | 738 |
| 05 Mar 2024 | 73.96 | 74.13 | 73.35 | 73.61 | 72.95 | 463 |
| 04 Mar 2024 | 73.97 | 74.92 | 73.74 | 74.41 | 73.74 | 569 |
| 01 Mar 2024 | 73.72 | 73.78 | 72.79 | 73.61 | 72.95 | 456 |
| 29 Feb 2024 | 73.98 | 74.14 | 73.03 | 73.74 | 73.07 | 404 |
| 28 Feb 2024 | 73.42 | 74.24 | 73.35 | 73.71 | 73.04 | 338 |
| 27 Feb 2024 | 72.74 | 73.31 | 72.74 | 73.31 | 72.65 | 801 |
| 26 Feb 2024 | 72.99 | 74.12 | 72.92 | 73.00 | 72.34 | 174 |
| 23 Feb 2024 | 72.50 | 73.54 | 72.49 | 73.54 | 72.87 | 800 |
| 22 Feb 2024 | 72.30 | 72.46 | 72.24 | 72.31 | 71.66 | 387 |
| 21 Feb 2024 | 71.91 | 72.43 | 71.41 | 72.43 | 71.78 | 253 |
| 20 Feb 2024 | 70.99 | 72.04 | 70.99 | 71.78 | 71.13 | 1,392 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 73.03 | 73.03 | 72.37 | 72.66 | 72.01 | 1,145 |
| 15 Feb 2024 | 71.93 | 73.03 | 71.93 | 72.68 | 72.02 | 185 |
| 14 Feb 2024 | 71.82 | 72.22 | 71.28 | 71.55 | 70.90 | 1,115 |
| 13 Feb 2024 | 72.69 | 72.86 | 71.18 | 71.18 | 70.53 | 1,027 |
| 12 Feb 2024 | 72.81 | 74.08 | 72.70 | 74.08 | 73.41 | 203 |
| 09 Feb 2024 | 72.46 | 72.88 | 72.25 | 72.88 | 72.22 | 1,087 |
| 08 Feb 2024 | 73.00 | 73.04 | 72.06 | 72.16 | 71.51 | 2,041 |
| 07 Feb 2024 | 72.56 | 72.71 | 71.88 | 72.50 | 71.84 | 1,146 |
| 06 Feb 2024 | 72.81 | 72.99 | 72.64 | 72.66 | 72.01 | 281 |
| 05 Feb 2024 | 72.73 | 72.89 | 72.37 | 72.50 | 71.85 | 1,320 |
| 02 Feb 2024 | 73.30 | 73.30 | 73.13 | 73.13 | 72.47 | 834 |
| 01 Feb 2024 | 73.77 | 74.09 | 72.71 | 72.71 | 72.06 | 650 |
| 31 Jan 2024 | 75.03 | 75.46 | 74.74 | 75.28 | 74.60 | 482 |
| 30 Jan 2024 | 74.99 | 75.05 | 74.44 | 74.88 | 74.20 | 1,039 |
| 29 Jan 2024 | 74.95 | 75.33 | 74.50 | 74.50 | 73.83 | 250 |
| 26 Jan 2024 | 74.98 | 75.54 | 74.62 | 74.94 | 74.27 | 314 |
| 25 Jan 2024 | 74.25 | 74.55 | 74.00 | 74.36 | 73.69 | 374 |
| 24 Jan 2024 | 74.43 | 75.10 | 74.27 | 74.27 | 73.60 | 44 |
| 23 Jan 2024 | 74.28 | 74.38 | 73.71 | 73.95 | 73.28 | 220 |
| 22 Jan 2024 | 76.06 | 76.44 | 74.29 | 74.29 | 73.61 | 425 |
| 19 Jan 2024 | 78.91 | 78.91 | 75.56 | 76.25 | 75.56 | 3,716 |
| 18 Jan 2024 | 74.98 | 74.98 | 73.95 | 74.07 | 73.40 | 1,100 |
| 17 Jan 2024 | 74.82 | 75.69 | 74.70 | 74.70 | 74.03 | 1,051 |
| 16 Jan 2024 | 76.01 | 76.55 | 75.80 | 76.33 | 75.64 | 53,197 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 77.29 | 77.86 | 76.76 | 76.87 | 76.18 | 159 |
| 11 Jan 2024 | 76.06 | 76.20 | 75.94 | 76.16 | 75.47 | 503 |
| 10 Jan 2024 | 77.32 | 77.32 | 75.99 | 76.53 | 75.84 | 13,866 |
| 09 Jan 2024 | 78.12 | 78.12 | 77.41 | 77.41 | 76.71 | 140 |
| 08 Jan 2024 | 77.66 | 77.75 | 77.66 | 77.74 | 77.04 | 30 |
| 05 Jan 2024 | 77.38 | 78.24 | 77.38 | 78.24 | 77.53 | 180 |
| 04 Jan 2024 | 77.45 | 77.73 | 77.27 | 77.51 | 76.81 | 352 |
| 03 Jan 2024 | 78.46 | 78.46 | 77.18 | 77.91 | 77.21 | 1,118 |
| 02 Jan 2024 | 77.83 | 78.10 | 77.06 | 78.10 | 77.40 | 38 |
| 29 Dec 2023 | 77.75 | 78.01 | 77.37 | 77.37 | 76.67 | 136 |
| 29 Dec 2023 | 0.69 Dividend | |||||
| 28 Dec 2023 | 78.31 | 78.61 | 78.21 | 78.36 | 76.97 | 29 |
| 27 Dec 2023 | 77.28 | 78.01 | 77.28 | 77.75 | 76.36 | 119 |
| 22 Dec 2023 | 77.78 | 77.78 | 77.41 | 77.41 | 76.04 | 1 |
| 21 Dec 2023 | 76.47 | 76.98 | 76.27 | 76.27 | 74.92 | 243 |
| 20 Dec 2023 | 77.74 | 78.04 | 77.23 | 77.99 | 76.61 | 1,961 |
| 19 Dec 2023 | 77.09 | 77.89 | 77.09 | 77.77 | 76.39 | 1,259 |
| 18 Dec 2023 | 78.11 | 78.11 | 77.40 | 77.40 | 76.02 | 581 |
| 15 Dec 2023 | 77.94 | 78.35 | 77.64 | 77.79 | 76.41 | 155 |
| 14 Dec 2023 | 76.61 | 79.22 | 76.61 | 78.58 | 77.19 | 18,154 |
| 13 Dec 2023 | 75.21 | 75.27 | 74.82 | 75.20 | 73.87 | 284,908 |
| 12 Dec 2023 | 74.65 | 75.26 | 74.65 | 75.14 | 73.81 | 28 |
| 11 Dec 2023 | 74.03 | 75.33 | 73.83 | 75.25 | 73.91 | 215 |
| 08 Dec 2023 | 73.38 | 73.90 | 73.32 | 73.86 | 72.55 | 298 |
| 07 Dec 2023 | 71.78 | 73.00 | 71.68 | 73.00 | 71.70 | 101 |
| 06 Dec 2023 | 73.56 | 73.89 | 71.50 | 72.12 | 70.84 | 569 |
| 05 Dec 2023 | 73.90 | 73.90 | 72.87 | 73.75 | 72.44 | 211 |
| 04 Dec 2023 | 73.17 | 74.21 | 73.17 | 74.15 | 72.83 | 355 |
| 01 Dec 2023 | 73.29 | 74.52 | 72.61 | 73.94 | 72.63 | 700 |
| 30 Nov 2023 | 71.87 | 72.86 | 71.71 | 72.73 | 71.44 | 494 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.