Australia markets closed

State Street Corporation (STT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.99-3.22 (-3.42%)
At close: 04:03PM EST
90.75 -0.24 (-0.26%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202294.0094.0090.4290.9990.993,257,100
20 Jan 202293.8596.9392.0794.2194.213,432,400
19 Jan 2022102.17102.6593.7993.8893.884,091,000
18 Jan 2022102.54102.78100.20101.01101.013,649,400
14 Jan 2022102.07103.87100.89103.77103.773,286,800
13 Jan 2022103.56104.87103.05103.44103.441,977,600
12 Jan 2022102.69103.70102.19103.33103.332,808,200
11 Jan 2022101.91102.54100.54102.35102.352,493,800
10 Jan 2022102.21102.4099.75101.20101.203,335,400
07 Jan 202298.65102.3298.47101.66101.664,315,700
06 Jan 202298.4499.7797.1798.9298.922,494,600
05 Jan 202298.9099.9997.0797.1597.152,907,200
04 Jan 202295.7799.1995.7798.3298.322,367,300
03 Jan 202293.9094.9493.5794.4594.451,614,600
31 Dec 202192.3093.4592.2693.0093.00967,600
31 Dec 20210.57 Dividend
30 Dec 202194.0194.7293.1493.2492.67846,900
29 Dec 202193.9894.5993.6193.7993.221,038,200
28 Dec 202193.2694.5293.2693.7093.132,430,400
27 Dec 202193.2893.8392.6993.7993.221,106,300
23 Dec 202193.2494.1692.8993.0392.461,267,700
22 Dec 202192.1093.3091.7392.5992.021,698,500
21 Dec 202191.4793.3391.4392.3291.762,119,300
20 Dec 202189.9590.2188.1490.1089.551,658,900
17 Dec 202192.5192.9790.2091.8391.273,364,400
16 Dec 202193.6794.0092.0992.6992.122,312,000
15 Dec 202192.0492.4489.8491.8691.302,389,000
14 Dec 202191.1193.0090.8392.1091.541,840,500
13 Dec 202193.1393.4090.8091.2690.702,030,900
10 Dec 202194.7494.9792.8793.5192.942,125,600
09 Dec 202192.1294.6491.9493.9893.412,751,400
08 Dec 202194.2294.5091.7392.9192.343,633,100
07 Dec 202194.0295.5993.7594.9094.323,560,300
06 Dec 202191.8994.6391.6193.6193.044,280,600
03 Dec 202192.5692.9889.1290.0189.462,634,600
02 Dec 202189.6893.0089.3792.3991.832,494,600
01 Dec 202191.1792.4488.5688.6288.082,753,400
30 Nov 202191.2591.4388.6188.9788.434,767,100
29 Nov 202195.0495.3592.6193.1992.621,872,500
26 Nov 202193.4094.0792.4793.3592.781,330,400
24 Nov 202197.6598.6897.0498.2697.661,096,300
23 Nov 202197.7698.4297.1998.2097.601,518,600
22 Nov 202196.2798.1695.7597.2596.661,467,000
19 Nov 202194.4395.1093.4294.7594.171,229,000
18 Nov 202196.4396.6894.8595.2494.661,156,100
17 Nov 202198.3298.3695.9996.1995.601,367,900
16 Nov 202199.5899.7298.5698.6198.011,740,300
15 Nov 202199.4299.9398.8699.9299.311,384,500
12 Nov 202198.7099.2898.0999.0798.462,585,900
11 Nov 202197.4499.1497.1598.4897.881,337,300
10 Nov 202195.8098.3395.6197.5596.951,708,400
09 Nov 202195.7496.6995.2196.0395.441,172,300
08 Nov 202196.3396.9395.9096.6396.041,372,000
05 Nov 202197.5797.9195.4995.6795.092,510,800
04 Nov 202199.3599.3595.6196.5395.942,063,900
03 Nov 202198.81100.6998.3599.6098.991,541,500
02 Nov 202199.15100.2799.0099.4498.831,347,700
01 Nov 202199.3999.9298.6199.3398.721,155,500
29 Oct 202198.7999.5497.8998.5597.951,709,600
28 Oct 202196.4198.8696.2798.8298.221,422,100
27 Oct 202197.3898.0296.2296.2495.651,960,000
26 Oct 202198.7498.9797.9098.2797.671,329,600
25 Oct 202199.4499.9997.9798.6098.001,111,300
22 Oct 202198.74100.4598.3199.4098.792,029,100
21 Oct 202199.31100.3697.6298.1497.542,328,500
20 Oct 202197.1099.4596.4599.3798.762,609,000
19 Oct 202195.3197.4093.6297.0696.473,427,000
18 Oct 202193.0098.0092.8594.7994.216,501,900
15 Oct 202192.1893.9291.8092.7392.163,815,000
14 Oct 202190.7892.1490.1691.7191.151,557,000
13 Oct 202190.9290.9288.7489.6189.062,116,600
12 Oct 202191.1891.9490.2690.6390.082,350,900
11 Oct 202191.2992.6590.7890.9790.411,884,900
08 Oct 202189.2391.9289.2191.2090.641,857,000
07 Oct 202190.3790.5989.0289.0888.541,972,500
06 Oct 202187.5188.7386.9788.4787.932,148,900
05 Oct 202186.7189.0586.4188.7288.182,983,900
04 Oct 202186.3787.4685.7086.1285.591,544,600
01 Oct 202185.0087.1484.5186.4185.881,428,800
30 Sept 202186.5487.0084.6984.7284.201,408,600
30 Sept 20210.57 Dividend
29 Sept 202187.2987.5385.7686.5485.441,285,100
28 Sept 202188.4089.5586.7386.8185.712,122,200
27 Sept 202186.9989.2286.9988.4787.352,313,200
24 Sept 202185.7286.8285.5485.7484.655,686,800
23 Sept 202184.1287.1684.0785.8684.772,587,100
22 Sept 202182.9084.1882.7883.1582.101,833,700
21 Sept 202183.1083.3581.5181.6980.661,810,500
20 Sept 202182.3983.2480.8382.4581.413,496,800
17 Sept 202187.2987.6584.0984.8283.757,099,000
16 Sept 202188.3288.8086.8987.0585.952,752,800
15 Sept 202186.9488.5086.7387.9286.813,266,800
14 Sept 202188.8588.8586.3186.5785.474,651,400
13 Sept 202188.2588.9687.4488.3087.183,545,000
10 Sept 202188.4488.5387.2487.5686.458,363,800
09 Sept 202187.0089.5086.5387.8986.782,179,500
08 Sept 202189.8089.8287.1187.3186.203,881,600
07 Sept 202192.8692.8788.4589.4388.304,181,700
03 Sept 202192.5893.4092.2892.8991.711,873,400
02 Sept 202192.2392.9691.9892.6991.521,212,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...