Australia markets open in 5 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202273.5974.0773.1173.4273.42466,991
10 Aug 202271.8973.0971.7572.5272.521,199,200
09 Aug 202270.5570.7469.8070.3870.38894,600
08 Aug 202271.3971.6470.2970.3070.301,283,600
05 Aug 202269.8571.0669.6970.6670.661,470,400
04 Aug 202271.0871.6370.2470.3370.331,804,700
03 Aug 202270.3171.1069.5171.0271.021,735,400
02 Aug 202269.5170.1468.8569.2269.221,419,600
01 Aug 202270.0770.8869.2870.3670.361,785,600
29 July 202269.9571.5169.9571.0471.043,991,400
28 July 202269.1170.0367.9269.9769.971,961,300
27 July 202267.6569.3467.0068.9168.911,476,600
26 July 202267.8468.3366.9066.9966.991,754,800
25 July 202268.6968.8867.8468.4068.401,490,000
22 July 202268.0069.1167.5868.1668.162,178,200
21 July 202267.0567.8366.4567.8267.821,826,700
20 July 202267.0767.2265.9766.9766.972,509,800
19 July 202266.3567.9266.0867.3367.332,747,700
18 July 202266.1967.0364.6964.9664.963,475,100
15 July 202263.6266.8360.7965.6765.678,351,900
14 July 202259.4360.1758.8059.8459.844,319,300
13 July 202261.3661.5460.1660.9460.942,661,400
12 July 202262.2163.7562.0062.3662.362,832,200
11 July 202262.1763.0761.9362.7062.701,839,700
08 July 202263.9764.1262.7863.0363.031,279,000
07 July 202263.1664.0663.0063.7063.702,178,000
06 July 202262.6163.2161.7162.2762.271,746,900
05 July 202262.0963.0961.1263.0763.071,602,200
01 July 202261.2263.6560.8663.3863.381,959,500
30 June 202261.7162.5060.5461.6561.653,178,700
30 June 20220.57 Dividend
29 June 202264.5766.0963.8564.0863.512,032,200
28 June 202265.0966.4964.3864.4963.922,004,000
27 June 202266.6166.8764.7065.2164.632,793,400
24 June 202263.2666.4863.2566.2765.682,467,400
23 June 202262.9163.1761.3162.8962.332,225,200
22 June 202262.8063.8062.6763.3362.771,898,000
21 June 202263.1064.0962.5963.8063.232,732,900
17 June 202262.7163.6661.7161.7561.206,843,600
16 June 202261.9962.7161.2962.3361.782,604,900
15 June 202263.1565.1162.5663.9463.373,224,300
14 June 202263.3463.9461.8462.1861.633,339,600
13 June 202263.6164.2662.0763.0762.514,184,200
10 June 202266.6166.7164.7965.2364.652,772,900
09 June 202269.0971.1768.0968.1467.534,397,600
08 June 202272.1372.3068.1069.0468.437,272,700
07 June 202270.4673.1070.4673.0172.362,085,400
06 June 202272.4373.0671.2171.4170.771,220,900
03 June 202272.2072.6371.2771.3070.671,253,000
02 June 202270.3773.1570.2973.1372.482,426,500
01 June 202272.3572.5269.4769.9569.332,955,300
31 May 202272.2873.4471.3072.4971.856,337,500
27 May 202271.1973.1070.7973.0472.393,042,000
26 May 202270.4371.3470.2470.9970.361,529,200
25 May 202268.5869.7468.0469.3068.681,561,700
24 May 202269.0469.4967.0968.6768.061,557,300
23 May 202269.4270.2668.1169.7369.112,259,900
20 May 202266.8267.5365.7967.4766.873,896,400
19 May 202265.5366.8065.4165.9665.373,171,200
18 May 202268.9769.0166.6566.9766.372,916,800
17 May 202270.0470.8969.1969.6669.043,998,500
16 May 202268.8669.1867.4468.3167.701,641,200
13 May 202268.6169.9768.4669.2168.592,094,400
12 May 202266.0068.8365.8067.6267.023,412,100
11 May 202268.2069.2066.2566.3165.723,524,100
10 May 202270.2170.3966.5867.7167.112,619,100
09 May 202268.9070.1168.0469.2568.632,837,000
06 May 202271.0871.2768.9970.1369.511,965,200
05 May 202271.2871.7369.7671.2270.592,607,400
04 May 202269.7473.0769.7072.7672.111,991,900
03 May 202269.1470.7168.6969.9169.292,711,100
02 May 202267.2068.8166.6168.5867.972,688,100
29 Apr 202268.7969.8166.7566.9766.373,599,100
28 Apr 202268.3669.1966.8268.8468.232,512,200
27 Apr 202267.3767.9766.4766.8666.273,973,000
26 Apr 202270.0071.1467.7367.7367.133,227,900
25 Apr 202270.0071.1668.3070.9570.323,979,200
22 Apr 202274.4274.5170.7570.8770.243,327,100
21 Apr 202277.0377.5274.1274.5873.922,398,600
20 Apr 202275.7377.3275.0075.9175.232,579,800
19 Apr 202275.1275.9074.2074.9174.244,617,400
18 Apr 202274.5474.8072.4074.3873.725,355,200
14 Apr 202283.3084.7475.6575.8175.145,810,200
13 Apr 202281.4882.8880.7782.8582.112,459,800
12 Apr 202282.2484.4681.7782.2581.521,925,700
11 Apr 202283.6984.2382.4782.7281.982,128,800
08 Apr 202284.5085.0283.4284.1783.421,154,500
07 Apr 202283.0584.6081.7183.9683.211,818,100
06 Apr 202284.3984.6983.4683.7082.961,453,500
05 Apr 202285.3486.4284.5685.3184.551,776,100
04 Apr 202285.6386.6784.1585.8485.082,826,000
01 Apr 202288.2688.5985.3685.8185.052,065,200
31 Mar 202290.2390.9486.9687.1286.353,087,000
31 Mar 20220.57 Dividend
30 Mar 202291.7792.1791.2292.1190.732,545,000
29 Mar 202292.2392.5390.9391.9790.592,125,100
28 Mar 202290.4690.4688.8590.1188.761,500,200
25 Mar 202288.9490.8188.7590.5389.171,076,900
24 Mar 202288.1589.1487.0989.0187.671,344,600
23 Mar 202289.2490.1487.3587.4886.171,840,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...