News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

State Street Corporation (STT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

73.42

+0.90

(+1.24%)

As of 02:30PM EDT. Market open.

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	73.59	74.07	73.11	73.42	73.42	466,991
10 Aug 2022	71.89	73.09	71.75	72.52	72.52	1,199,200
09 Aug 2022	70.55	70.74	69.80	70.38	70.38	894,600
08 Aug 2022	71.39	71.64	70.29	70.30	70.30	1,283,600
05 Aug 2022	69.85	71.06	69.69	70.66	70.66	1,470,400
04 Aug 2022	71.08	71.63	70.24	70.33	70.33	1,804,700
03 Aug 2022	70.31	71.10	69.51	71.02	71.02	1,735,400
02 Aug 2022	69.51	70.14	68.85	69.22	69.22	1,419,600
01 Aug 2022	70.07	70.88	69.28	70.36	70.36	1,785,600
29 July 2022	69.95	71.51	69.95	71.04	71.04	3,991,400
28 July 2022	69.11	70.03	67.92	69.97	69.97	1,961,300
27 July 2022	67.65	69.34	67.00	68.91	68.91	1,476,600
26 July 2022	67.84	68.33	66.90	66.99	66.99	1,754,800
25 July 2022	68.69	68.88	67.84	68.40	68.40	1,490,000
22 July 2022	68.00	69.11	67.58	68.16	68.16	2,178,200
21 July 2022	67.05	67.83	66.45	67.82	67.82	1,826,700
20 July 2022	67.07	67.22	65.97	66.97	66.97	2,509,800
19 July 2022	66.35	67.92	66.08	67.33	67.33	2,747,700
18 July 2022	66.19	67.03	64.69	64.96	64.96	3,475,100
15 July 2022	63.62	66.83	60.79	65.67	65.67	8,351,900
14 July 2022	59.43	60.17	58.80	59.84	59.84	4,319,300
13 July 2022	61.36	61.54	60.16	60.94	60.94	2,661,400
12 July 2022	62.21	63.75	62.00	62.36	62.36	2,832,200
11 July 2022	62.17	63.07	61.93	62.70	62.70	1,839,700
08 July 2022	63.97	64.12	62.78	63.03	63.03	1,279,000
07 July 2022	63.16	64.06	63.00	63.70	63.70	2,178,000
06 July 2022	62.61	63.21	61.71	62.27	62.27	1,746,900
05 July 2022	62.09	63.09	61.12	63.07	63.07	1,602,200
01 July 2022	61.22	63.65	60.86	63.38	63.38	1,959,500
30 June 2022	61.71	62.50	60.54	61.65	61.65	3,178,700
30 June 2022	0.57 Dividend
29 June 2022	64.57	66.09	63.85	64.08	63.51	2,032,200
28 June 2022	65.09	66.49	64.38	64.49	63.92	2,004,000
27 June 2022	66.61	66.87	64.70	65.21	64.63	2,793,400
24 June 2022	63.26	66.48	63.25	66.27	65.68	2,467,400
23 June 2022	62.91	63.17	61.31	62.89	62.33	2,225,200
22 June 2022	62.80	63.80	62.67	63.33	62.77	1,898,000
21 June 2022	63.10	64.09	62.59	63.80	63.23	2,732,900
17 June 2022	62.71	63.66	61.71	61.75	61.20	6,843,600
16 June 2022	61.99	62.71	61.29	62.33	61.78	2,604,900
15 June 2022	63.15	65.11	62.56	63.94	63.37	3,224,300
14 June 2022	63.34	63.94	61.84	62.18	61.63	3,339,600
13 June 2022	63.61	64.26	62.07	63.07	62.51	4,184,200
10 June 2022	66.61	66.71	64.79	65.23	64.65	2,772,900
09 June 2022	69.09	71.17	68.09	68.14	67.53	4,397,600
08 June 2022	72.13	72.30	68.10	69.04	68.43	7,272,700
07 June 2022	70.46	73.10	70.46	73.01	72.36	2,085,400
06 June 2022	72.43	73.06	71.21	71.41	70.77	1,220,900
03 June 2022	72.20	72.63	71.27	71.30	70.67	1,253,000
02 June 2022	70.37	73.15	70.29	73.13	72.48	2,426,500
01 June 2022	72.35	72.52	69.47	69.95	69.33	2,955,300
31 May 2022	72.28	73.44	71.30	72.49	71.85	6,337,500
27 May 2022	71.19	73.10	70.79	73.04	72.39	3,042,000
26 May 2022	70.43	71.34	70.24	70.99	70.36	1,529,200
25 May 2022	68.58	69.74	68.04	69.30	68.68	1,561,700
24 May 2022	69.04	69.49	67.09	68.67	68.06	1,557,300
23 May 2022	69.42	70.26	68.11	69.73	69.11	2,259,900
20 May 2022	66.82	67.53	65.79	67.47	66.87	3,896,400
19 May 2022	65.53	66.80	65.41	65.96	65.37	3,171,200
18 May 2022	68.97	69.01	66.65	66.97	66.37	2,916,800
17 May 2022	70.04	70.89	69.19	69.66	69.04	3,998,500
16 May 2022	68.86	69.18	67.44	68.31	67.70	1,641,200
13 May 2022	68.61	69.97	68.46	69.21	68.59	2,094,400
12 May 2022	66.00	68.83	65.80	67.62	67.02	3,412,100
11 May 2022	68.20	69.20	66.25	66.31	65.72	3,524,100
10 May 2022	70.21	70.39	66.58	67.71	67.11	2,619,100
09 May 2022	68.90	70.11	68.04	69.25	68.63	2,837,000
06 May 2022	71.08	71.27	68.99	70.13	69.51	1,965,200
05 May 2022	71.28	71.73	69.76	71.22	70.59	2,607,400
04 May 2022	69.74	73.07	69.70	72.76	72.11	1,991,900
03 May 2022	69.14	70.71	68.69	69.91	69.29	2,711,100
02 May 2022	67.20	68.81	66.61	68.58	67.97	2,688,100
29 Apr 2022	68.79	69.81	66.75	66.97	66.37	3,599,100
28 Apr 2022	68.36	69.19	66.82	68.84	68.23	2,512,200
27 Apr 2022	67.37	67.97	66.47	66.86	66.27	3,973,000
26 Apr 2022	70.00	71.14	67.73	67.73	67.13	3,227,900
25 Apr 2022	70.00	71.16	68.30	70.95	70.32	3,979,200
22 Apr 2022	74.42	74.51	70.75	70.87	70.24	3,327,100
21 Apr 2022	77.03	77.52	74.12	74.58	73.92	2,398,600
20 Apr 2022	75.73	77.32	75.00	75.91	75.23	2,579,800
19 Apr 2022	75.12	75.90	74.20	74.91	74.24	4,617,400
18 Apr 2022	74.54	74.80	72.40	74.38	73.72	5,355,200
14 Apr 2022	83.30	84.74	75.65	75.81	75.14	5,810,200
13 Apr 2022	81.48	82.88	80.77	82.85	82.11	2,459,800
12 Apr 2022	82.24	84.46	81.77	82.25	81.52	1,925,700
11 Apr 2022	83.69	84.23	82.47	82.72	81.98	2,128,800
08 Apr 2022	84.50	85.02	83.42	84.17	83.42	1,154,500
07 Apr 2022	83.05	84.60	81.71	83.96	83.21	1,818,100
06 Apr 2022	84.39	84.69	83.46	83.70	82.96	1,453,500
05 Apr 2022	85.34	86.42	84.56	85.31	84.55	1,776,100
04 Apr 2022	85.63	86.67	84.15	85.84	85.08	2,826,000
01 Apr 2022	88.26	88.59	85.36	85.81	85.05	2,065,200
31 Mar 2022	90.23	90.94	86.96	87.12	86.35	3,087,000
31 Mar 2022	0.57 Dividend
30 Mar 2022	91.77	92.17	91.22	92.11	90.73	2,545,000
29 Mar 2022	92.23	92.53	90.93	91.97	90.59	2,125,100
28 Mar 2022	90.46	90.46	88.85	90.11	88.76	1,500,200
25 Mar 2022	88.94	90.81	88.75	90.53	89.17	1,076,900
24 Mar 2022	88.15	89.14	87.09	89.01	87.67	1,344,600
23 Mar 2022	89.24	90.14	87.35	87.48	86.17	1,840,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7103+0.0022(+0.31%)

ASX 2007,071.00+78.30(+1.12%)

OIL94.87+2.94(+3.20%)

GOLD1,803.50-10.20(-0.56%)

BTC-AUD34,043.28+348.73(+1.03%)

News that makes you smarter and richer... For free.

State Street Corporation (STT)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7103
+0.0022(+0.31%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
94.87
+2.94(+3.20%)

GOLD
1,803.50
-10.20(-0.56%)

BTC-AUD
34,043.28
+348.73(+1.03%)