NYSE USD

State Street Corporation (STT-PG)

23.74 +0.18 (+0.79%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.61 23.86 23.56 23.74 23.74 278,221
Apr 18, 2024 23.64 23.76 23.47 23.56 23.56 41,195
Apr 17, 2024 23.82 23.83 23.64 23.64 23.64 107,002
Apr 16, 2024 23.75 23.85 23.59 23.77 23.77 168,001
Apr 15, 2024 24.04 24.07 23.66 23.89 23.89 78,476
Apr 12, 2024 24.08 24.13 24.01 24.04 24.04 80,458
Apr 11, 2024 24.17 24.17 23.94 24.05 24.05 65,632
Apr 10, 2024 24.33 24.33 24.01 24.17 24.17 69,695
Apr 9, 2024 24.46 24.55 24.43 24.46 24.46 54,250
Apr 8, 2024 24.48 24.53 24.37 24.49 24.49 38,753
Apr 5, 2024 24.38 24.55 24.38 24.45 24.45 33,948
Apr 4, 2024 24.47 24.55 24.37 24.37 24.37 30,735
Apr 3, 2024 24.22 24.41 24.16 24.40 24.40 49,174
Apr 2, 2024 24.24 24.34 21.82 24.31 24.31 56,301
Apr 1, 2024 24.48 24.52 24.25 24.38 24.38 62,612
Mar 28, 2024 24.57 24.57 24.45 24.49 24.49 106,842
Mar 27, 2024 24.43 24.54 24.34 24.50 24.50 79,493
Mar 26, 2024 24.31 24.42 24.23 24.37 24.37 26,019
Mar 25, 2024 24.41 24.42 24.32 24.32 24.32 52,565
Mar 22, 2024 24.44 24.47 24.35 24.41 24.41 43,076
Mar 21, 2024 24.26 24.46 24.23 24.28 24.28 49,966
Mar 20, 2024 24.28 24.29 24.13 24.19 24.19 53,155
Mar 19, 2024 24.24 24.28 24.21 24.23 24.23 73,431
Mar 18, 2024 23.99 24.24 23.97 24.13 24.13 421,001
Mar 15, 2024 23.82 23.94 23.78 23.94 23.94 29,102
Mar 14, 2024 24.07 24.12 23.77 23.77 23.77 78,963
Mar 13, 2024 24.16 24.20 24.01 24.01 24.01 36,486
Mar 12, 2024 24.20 24.20 24.02 24.16 24.16 15,588
Mar 11, 2024 24.20 24.25 24.17 24.19 24.19 16,385
Mar 8, 2024 24.19 24.23 24.16 24.20 24.20 74,704
Mar 7, 2024 24.15 24.29 24.09 24.09 24.09 73,588
Mar 6, 2024 24.04 24.21 24.02 24.11 24.11 45,938
Mar 5, 2024 23.89 23.98 23.83 23.97 23.97 25,374
Mar 4, 2024 23.94 23.96 23.81 23.82 23.82 28,458
Mar 1, 2024 24.00 24.03 23.85 23.95 23.95 79,775
Feb 29, 2024 23.77 24.16 23.71 23.97 23.97 163,441
Feb 28, 2024 0.33 Dividend
Feb 28, 2024 23.65 23.75 23.64 23.72 23.72 31,069
Feb 27, 2024 24.03 24.05 23.87 23.92 23.59 40,051
Feb 26, 2024 24.03 24.03 23.89 23.98 23.64 79,545
Feb 23, 2024 24.02 24.09 23.92 24.09 23.75 57,430
Feb 22, 2024 24.00 24.09 23.87 23.92 23.59 59,873
Feb 21, 2024 24.03 24.07 23.87 23.96 23.63 33,994
Feb 20, 2024 24.03 24.04 23.90 23.95 23.62 50,173
Feb 16, 2024 24.03 24.05 23.90 24.02 23.68 22,949
Feb 15, 2024 23.93 24.05 23.86 24.05 23.71 57,244
Feb 14, 2024 23.78 23.98 23.72 23.85 23.52 38,712
Feb 13, 2024 23.76 23.94 23.64 23.69 23.36 26,286
Feb 12, 2024 24.13 24.13 23.98 24.08 23.74 51,588
Feb 9, 2024 24.01 24.15 23.91 24.04 23.70 109,445
Feb 8, 2024 23.99 24.02 23.89 23.94 23.61 82,525
Feb 7, 2024 24.09 24.09 23.90 23.99 23.65 92,383
Feb 6, 2024 23.99 24.08 23.76 23.98 23.64 36,867
Feb 5, 2024 24.07 24.16 23.93 23.98 23.64 19,551
Feb 2, 2024 24.18 24.26 24.04 24.12 23.78 36,039
Feb 1, 2024 24.27 24.28 24.12 24.25 23.91 73,698
Jan 31, 2024 24.25 24.28 24.12 24.21 23.87 55,335
Jan 30, 2024 24.32 24.32 24.22 24.25 23.91 113,070
Jan 29, 2024 24.27 24.30 24.20 24.25 23.91 63,924
Jan 26, 2024 24.25 24.32 24.21 24.27 23.93 35,982
Jan 25, 2024 24.23 24.32 24.17 24.27 23.93 64,836
Jan 24, 2024 24.28 24.32 24.15 24.16 23.82 30,164
Jan 23, 2024 24.19 24.19 24.10 24.16 23.82 23,522
Jan 22, 2024 24.24 24.26 24.13 24.17 23.83 33,989
Jan 19, 2024 24.02 24.17 23.96 24.14 23.80 70,628
Jan 18, 2024 24.10 24.18 23.93 23.94 23.61 73,081
Jan 17, 2024 24.03 24.12 23.96 24.02 23.68 25,555
Jan 16, 2024 24.16 24.25 24.05 24.05 23.71 52,250
Jan 12, 2024 24.19 24.28 24.11 24.15 23.81 25,005
Jan 11, 2024 24.00 24.18 23.99 24.10 23.76 33,021
Jan 10, 2024 24.13 24.29 23.95 23.97 23.63 25,286
Jan 9, 2024 24.08 24.22 23.80 24.01 23.67 22,171
Jan 8, 2024 23.82 24.10 23.71 24.09 23.75 43,231
Jan 5, 2024 23.78 23.93 23.71 23.71 23.38 31,384
Jan 4, 2024 23.73 23.82 23.68 23.70 23.37 20,838
Jan 3, 2024 23.70 23.83 23.57 23.67 23.34 40,650
Jan 2, 2024 23.80 23.87 23.73 23.78 23.45 40,625
Dec 29, 2023 24.04 24.04 23.64 23.71 23.38 97,363
Dec 28, 2023 24.11 24.13 23.94 23.94 23.61 41,741
Dec 27, 2023 24.02 24.15 23.95 24.08 23.74 35,491
Dec 26, 2023 24.07 24.15 23.96 24.01 23.67 96,823
Dec 22, 2023 23.99 24.01 23.90 24.00 23.66 33,000
Dec 21, 2023 23.90 24.00 23.79 23.92 23.59 45,764
Dec 20, 2023 23.94 23.94 23.76 23.90 23.57 56,506
Dec 19, 2023 23.76 23.98 23.76 23.86 23.53 51,558
Dec 18, 2023 23.84 23.84 23.61 23.76 23.43 55,049
Dec 15, 2023 23.90 23.90 23.70 23.85 23.52 44,947
Dec 14, 2023 23.74 23.88 23.65 23.76 23.43 67,071
Dec 13, 2023 23.37 23.59 23.17 23.59 23.26 46,174
Dec 12, 2023 23.19 23.31 23.12 23.29 22.96 54,236
Dec 11, 2023 23.48 23.48 23.04 23.10 22.78 54,720
Dec 8, 2023 23.50 23.53 23.37 23.42 23.09 35,549
Dec 7, 2023 23.48 23.64 23.47 23.53 23.20 35,753
Dec 6, 2023 23.66 23.66 23.37 23.38 23.05 39,526
Dec 5, 2023 23.67 23.69 23.49 23.51 23.18 102,222
Dec 4, 2023 23.65 23.73 23.55 23.63 23.30 40,202
Dec 1, 2023 23.50 23.84 23.48 23.74 23.41 58,795
Nov 30, 2023 23.66 23.82 23.37 23.40 23.07 152,054
Nov 29, 2023 0.33 Dividend
Nov 29, 2023 23.54 23.89 23.30 23.57 23.24 66,096
Nov 28, 2023 23.69 23.92 23.57 23.73 23.07 41,221
Nov 27, 2023 23.38 23.75 23.28 23.60 22.94 30,468
Nov 24, 2023 23.30 23.36 23.07 23.36 22.71 15,170
Nov 22, 2023 23.44 23.46 23.01 23.30 22.65 33,988
Nov 21, 2023 23.49 23.61 23.28 23.32 22.67 35,900
Nov 20, 2023 23.48 23.53 23.38 23.49 22.84 32,206
Nov 17, 2023 23.45 23.52 23.32 23.48 22.83 37,453
Nov 16, 2023 23.30 23.47 23.22 23.45 22.80 33,596
Nov 15, 2023 23.47 23.52 23.26 23.26 22.61 80,324
Nov 14, 2023 23.47 23.66 23.27 23.53 22.87 44,402
Nov 13, 2023 22.83 23.09 22.75 23.09 22.45 33,162
Nov 10, 2023 22.70 23.11 22.61 22.92 22.28 50,773
Nov 9, 2023 23.00 23.00 22.55 22.55 21.92 17,705
Nov 8, 2023 22.98 23.08 22.88 22.92 22.28 23,145
Nov 7, 2023 23.04 23.04 22.81 22.90 22.26 17,265
Nov 6, 2023 22.98 23.08 22.80 22.93 22.29 31,636
Nov 3, 2023 22.94 23.11 22.67 23.11 22.47 34,459
Nov 2, 2023 22.44 22.67 22.42 22.67 22.04 54,482
Nov 1, 2023 21.99 22.20 21.77 22.04 21.43 36,355
Oct 31, 2023 21.84 21.95 21.69 21.87 21.26 87,570
Oct 30, 2023 21.72 21.76 21.60 21.75 21.14 33,603
Oct 27, 2023 21.94 21.94 21.65 21.67 21.07 21,216
Oct 26, 2023 21.97 22.01 21.84 21.85 21.24 19,296
Oct 25, 2023 22.02 22.07 21.81 21.90 21.29 37,080
Oct 24, 2023 21.91 22.18 21.91 22.10 21.48 127,449
Oct 23, 2023 21.75 21.97 21.74 21.80 21.19 30,600
Oct 20, 2023 21.69 21.93 21.42 21.83 21.22 53,831
Oct 19, 2023 21.89 21.90 21.59 21.63 21.03 46,512
Oct 18, 2023 22.04 22.04 21.83 21.90 21.29 43,427
Oct 17, 2023 22.17 22.28 22.02 22.10 21.48 68,077
Oct 16, 2023 22.29 22.39 22.09 22.29 21.67 37,692
Oct 13, 2023 22.32 22.49 22.10 22.20 21.58 42,475
Oct 12, 2023 22.58 22.58 22.24 22.28 21.66 26,329
Oct 11, 2023 22.63 22.69 22.40 22.58 21.95 35,750
Oct 10, 2023 22.42 22.56 22.36 22.54 21.91 21,995
Oct 9, 2023 22.27 22.49 22.16 22.46 21.83 54,106
Oct 6, 2023 22.19 22.39 22.09 22.27 21.65 49,141
Oct 5, 2023 22.60 22.60 22.32 22.43 21.80 47,884
Oct 4, 2023 22.62 22.75 22.55 22.60 21.97 37,459
Oct 3, 2023 22.78 22.83 22.41 22.55 21.92 108,364
Oct 2, 2023 23.14 23.14 22.56 22.94 22.30 61,913
Sep 29, 2023 23.10 23.32 22.99 23.20 22.55 237,903
Sep 28, 2023 23.07 23.12 22.96 23.00 22.36 168,080
Sep 27, 2023 23.18 23.22 23.08 23.11 22.47 83,964
Sep 26, 2023 23.08 23.17 22.88 23.06 22.42 88,785
Sep 25, 2023 22.85 23.12 22.85 23.07 22.43 44,711
Sep 22, 2023 22.97 23.04 22.80 23.04 22.40 43,536
Sep 21, 2023 22.89 22.97 22.70 22.84 22.20 46,965
Sep 20, 2023 23.20 23.29 23.03 23.05 22.41 31,937
Sep 19, 2023 23.19 23.21 22.99 23.17 22.52 86,185
Sep 18, 2023 23.14 23.28 23.00 23.20 22.55 28,082
Sep 15, 2023 23.02 23.14 22.95 23.14 22.50 82,147
Sep 14, 2023 22.95 23.12 22.82 23.12 22.48 53,610
Sep 13, 2023 22.84 22.95 22.76 22.95 22.31 43,528
Sep 12, 2023 22.79 22.86 22.68 22.85 22.21 43,137
Sep 11, 2023 22.80 22.87 22.70 22.78 22.15 35,593
Sep 8, 2023 22.45 22.79 22.40 22.77 22.14 60,007
Sep 7, 2023 22.18 22.39 22.08 22.37 21.75 405,207
Sep 6, 2023 22.42 22.42 22.21 22.21 21.59 42,362
Sep 5, 2023 22.61 22.65 22.24 22.32 21.70 73,190
Sep 1, 2023 22.63 22.65 22.40 22.64 22.01 51,163
Aug 31, 2023 22.42 22.69 22.20 22.63 22.00 120,405
Aug 30, 2023 0.33 Dividend
Aug 30, 2023 22.88 22.94 22.41 22.42 21.80 159,745
Aug 29, 2023 23.55 23.75 23.04 23.14 22.17 170,346
Aug 28, 2023 23.45 23.59 23.40 23.55 22.56 34,485
Aug 25, 2023 23.25 23.50 23.13 23.37 22.39 74,126
Aug 24, 2023 23.34 23.40 23.20 23.36 22.38 30,931
Aug 23, 2023 23.10 23.39 22.99 23.36 22.38 23,846
Aug 22, 2023 22.97 23.08 22.86 23.00 22.04 64,478
Aug 21, 2023 22.94 23.02 22.73 22.80 21.84 44,406
Aug 18, 2023 22.97 23.18 22.77 22.94 21.98 60,398
Aug 17, 2023 23.17 23.17 22.87 22.98 22.02 40,317
Aug 16, 2023 23.29 23.30 23.07 23.07 22.10 39,969
Aug 15, 2023 23.32 23.59 23.06 23.25 22.28 60,297
Aug 14, 2023 23.16 23.34 23.00 23.34 22.36 47,381
Aug 11, 2023 22.88 23.23 22.88 23.17 22.20 21,087
Aug 10, 2023 23.24 23.24 22.90 22.90 21.94 33,990
Aug 9, 2023 23.12 23.15 22.86 23.05 22.08 22,539
Aug 8, 2023 22.90 23.12 22.69 23.07 22.10 53,465
Aug 7, 2023 23.13 23.16 22.90 23.08 22.11 30,767
Aug 4, 2023 22.81 23.10 22.81 23.07 22.10 11,818
Aug 3, 2023 23.02 23.02 22.65 22.81 21.85 22,556
Aug 2, 2023 23.00 23.13 22.88 23.13 22.16 17,174
Aug 1, 2023 23.17 23.18 22.98 23.05 22.08 25,985
Jul 31, 2023 23.10 23.20 23.03 23.15 22.18 42,514
Jul 28, 2023 23.09 23.28 22.95 22.98 22.02 55,271
Jul 27, 2023 23.21 23.25 22.94 23.01 22.05 34,988
Jul 26, 2023 23.12 23.22 23.02 23.02 22.06 28,557
Jul 25, 2023 23.04 23.10 22.95 23.06 22.09 18,583
Jul 24, 2023 23.11 23.11 23.00 23.00 22.04 66,325
Jul 21, 2023 23.13 23.16 22.94 23.00 22.04 44,957
Jul 20, 2023 23.14 23.20 22.71 22.93 21.97 36,849
Jul 19, 2023 23.32 23.32 23.09 23.19 22.22 538,924
Jul 18, 2023 22.89 23.19 22.61 23.18 22.21 126,106
Jul 17, 2023 22.89 22.94 22.77 22.89 21.93 46,438
Jul 14, 2023 22.87 22.96 22.40 22.95 21.99 277,023
Jul 13, 2023 22.94 23.02 22.70 22.83 21.87 45,887
Jul 12, 2023 23.02 23.07 22.89 22.94 21.98 79,454
Jul 11, 2023 22.98 22.98 22.80 22.89 21.93 28,124
Jul 10, 2023 22.78 22.97 22.71 22.86 21.90 107,789
Jul 7, 2023 22.75 22.92 22.71 22.80 21.84 64,403
Jul 6, 2023 22.79 22.80 22.44 22.80 21.84 48,358
Jul 5, 2023 23.27 23.27 22.92 22.95 21.99 121,886
Jul 3, 2023 23.09 23.31 23.03 23.27 22.29 20,712
Jun 30, 2023 23.14 23.20 22.96 22.96 22.00 380,414
Jun 29, 2023 23.26 23.45 22.91 23.00 22.04 86,893
Jun 28, 2023 23.12 23.51 23.05 23.49 22.51 211,986
Jun 27, 2023 23.23 23.23 22.98 23.04 22.07 75,684
Jun 26, 2023 23.07 23.35 22.95 23.13 22.16 47,340
Jun 23, 2023 22.90 23.09 22.85 22.93 21.97 49,639
Jun 22, 2023 23.29 23.29 22.84 22.84 21.88 74,410
Jun 21, 2023 23.29 23.39 23.12 23.24 22.27 39,162
Jun 20, 2023 23.39 23.39 23.16 23.28 22.30 30,062
Jun 16, 2023 23.54 23.57 23.22 23.49 22.51 23,217
Jun 15, 2023 23.46 23.62 23.35 23.50 22.51 89,764
Jun 14, 2023 23.16 23.49 23.01 23.40 22.42 168,508
Jun 13, 2023 22.76 23.16 22.76 23.09 22.12 253,963
Jun 12, 2023 22.84 22.88 22.57 22.64 21.69 86,656
Jun 9, 2023 22.79 23.03 22.62 22.67 21.72 70,212
Jun 8, 2023 23.90 23.91 22.34 22.70 21.75 255,791
Jun 7, 2023 24.08 24.25 23.94 24.00 22.99 23,832
Jun 6, 2023 24.22 24.25 24.06 24.12 23.11 34,350
Jun 5, 2023 24.32 24.20 24.05 24.18 23.17 25,189
Jun 2, 2023 24.05 24.25 23.96 24.25 23.23 94,887
Jun 1, 2023 24.00 24.07 23.89 23.91 22.91 98,516
May 31, 2023 24.00 24.18 23.85 23.95 22.95 129,519
May 30, 2023 0.33 Dividend
May 30, 2023 23.99 24.12 23.86 23.92 22.92 79,979
May 26, 2023 24.21 24.21 23.98 24.20 22.87 17,632
May 25, 2023 23.98 24.13 23.75 24.13 22.80 95,924
May 24, 2023 23.90 24.02 23.80 23.90 22.58 32,050
May 23, 2023 23.96 24.09 23.89 23.92 22.60 54,441
May 22, 2023 23.99 23.99 23.78 23.99 22.67 30,166
May 19, 2023 23.98 24.10 23.71 23.95 22.63 33,377
May 18, 2023 24.00 24.03 23.84 23.88 22.56 47,458
May 17, 2023 24.03 24.08 23.74 24.06 22.73 42,254
May 16, 2023 23.95 24.03 23.74 23.83 22.51 59,659
May 15, 2023 24.09 24.17 23.89 23.89 22.57 148,946
May 12, 2023 23.85 24.22 23.83 23.92 22.60 42,876
May 11, 2023 23.77 23.87 23.73 23.75 22.44 209,658
May 10, 2023 23.86 24.08 23.67 23.80 22.49 191,018
May 9, 2023 23.70 23.82 23.53 23.72 22.41 148,514
May 8, 2023 23.65 23.90 23.54 23.65 22.35 52,153
May 5, 2023 23.91 24.01 23.48 23.58 22.28 240,827
May 4, 2023 24.38 24.55 23.52 23.59 22.29 91,958
May 3, 2023 24.94 25.09 24.54 24.54 23.19 57,382
May 2, 2023 25.16 25.29 24.83 24.84 23.47 124,263
May 1, 2023 25.49 25.56 25.21 25.28 23.89 43,823
Apr 28, 2023 25.65 25.65 25.41 25.42 24.02 313,075
Apr 27, 2023 25.44 25.66 25.44 25.54 24.13 51,438
Apr 26, 2023 25.56 25.68 25.37 25.37 23.97 141,008
Apr 25, 2023 25.60 25.62 25.43 25.50 24.09 91,514
Apr 24, 2023 25.54 25.73 25.52 25.62 24.21 19,531
Apr 21, 2023 25.55 25.55 25.41 25.48 24.07 24,253
Apr 20, 2023 25.40 25.52 25.30 25.47 24.07 30,679

Related Tickers

OAK-PB Oaktree Capital Group, LLC
21.54
-0.13%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
21.14
-1.65%
 
APO-PA Apollo Global Management, Inc.
60.71
+0.08%
 
NCZ-PA Virtus Convertible & Income Fund II
20.77
+0.10%
 
NCV-PA Virtus Convertible & Income Fund
22.80
+0.66%
 
GUT-PC The Gabelli Utility Trust
23.93
+0.97%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
20.78
+0.78%
 
MIR.AX Mirrabooka Investments Limited
3.3900
+0.59%
 
HLNE Hamilton Lane Incorporated
110.08
+0.39%
 
OXLCM Oxford Lane Capital Corp.
24.93
-0.28%