NYSE - Nasdaq Real Time Price USD

State Street Corporation (STT)

74.72 +0.21 (+0.28%)
As of 2:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 74.50 75.01 74.03 74.72 74.72 759,031
Apr 22, 2024 73.79 74.74 73.21 74.51 74.51 1,680,000
Apr 19, 2024 73.51 74.02 73.11 73.37 73.37 3,005,100
Apr 18, 2024 73.26 73.67 72.54 73.04 73.04 1,689,900
Apr 17, 2024 73.10 73.56 72.13 72.81 72.81 2,265,200
Apr 16, 2024 74.90 75.44 72.72 73.02 73.02 3,018,700
Apr 15, 2024 76.47 77.40 74.44 74.93 74.93 3,398,400
Apr 12, 2024 74.65 78.49 73.23 75.78 75.78 6,622,200
Apr 11, 2024 74.22 74.70 72.85 73.91 73.91 2,436,600
Apr 10, 2024 75.48 75.97 74.32 74.37 74.37 1,954,600
Apr 9, 2024 76.68 77.08 76.00 76.64 76.64 1,582,700
Apr 8, 2024 76.26 76.94 75.70 76.39 76.39 1,523,400
Apr 5, 2024 75.88 76.47 74.51 75.80 75.80 1,623,700
Apr 4, 2024 77.99 78.50 75.89 75.95 75.95 1,915,400
Apr 3, 2024 76.97 77.98 76.74 77.32 77.32 1,585,400
Apr 2, 2024 77.43 77.71 76.84 77.00 77.00 3,184,600
Apr 1, 2024 76.89 77.33 76.41 77.25 77.25 1,815,100
Mar 28, 2024 0.69 Dividend
Mar 28, 2024 76.65 77.68 76.20 77.32 77.32 2,202,800
Mar 27, 2024 76.60 77.24 76.13 76.88 76.19 2,585,700
Mar 26, 2024 76.08 76.43 75.65 76.18 75.50 1,764,800
Mar 25, 2024 76.39 76.86 75.63 75.65 74.97 2,026,700
Mar 22, 2024 76.07 76.29 75.41 75.84 75.16 2,585,300
Mar 21, 2024 74.20 76.00 73.97 75.93 75.25 2,720,600
Mar 20, 2024 72.54 74.02 72.13 73.82 73.16 1,818,500
Mar 19, 2024 72.49 72.74 72.00 72.62 71.97 2,787,300
Mar 18, 2024 72.51 72.69 71.93 72.49 71.84 2,234,300
Mar 15, 2024 71.05 72.61 71.05 72.50 71.85 4,129,200
Mar 14, 2024 72.48 72.85 71.26 71.86 71.22 2,120,700
Mar 13, 2024 72.52 73.64 72.52 72.85 72.20 1,943,100
Mar 12, 2024 73.65 73.91 72.33 72.51 71.86 1,883,300
Mar 11, 2024 72.09 73.61 72.08 73.44 72.78 1,847,600
Mar 8, 2024 72.33 73.01 72.27 72.43 71.78 1,657,600
Mar 7, 2024 72.23 72.75 72.02 72.25 71.60 2,448,300
Mar 6, 2024 73.28 73.36 71.59 71.84 71.20 2,802,600
Mar 5, 2024 73.35 74.65 72.83 73.31 72.65 2,450,600
Mar 4, 2024 73.72 74.95 73.66 74.00 73.34 1,549,000
Mar 1, 2024 73.64 73.95 72.73 73.85 73.19 1,769,400
Feb 29, 2024 73.90 74.27 73.27 73.73 73.07 3,479,700
Feb 28, 2024 73.32 74.30 73.18 73.37 72.71 2,235,200
Feb 27, 2024 72.94 73.49 72.66 73.48 72.82 2,024,700
Feb 26, 2024 73.06 74.16 72.75 72.87 72.22 2,068,000
Feb 23, 2024 72.66 73.91 72.28 73.58 72.92 3,367,300
Feb 22, 2024 72.50 72.74 71.86 72.42 71.77 2,439,700
Feb 21, 2024 71.55 72.49 71.25 72.15 71.50 2,693,900
Feb 20, 2024 70.86 72.13 70.86 71.55 70.91 1,874,000
Feb 16, 2024 73.00 73.09 72.31 72.49 71.84 1,495,900
Feb 15, 2024 71.93 73.21 71.74 73.03 72.37 1,514,700
Feb 14, 2024 71.78 72.13 71.24 71.50 70.86 1,172,900
Feb 13, 2024 72.69 72.69 70.53 71.11 70.47 1,577,500
Feb 12, 2024 72.81 74.22 72.64 73.60 72.94 1,516,900
Feb 9, 2024 72.34 72.98 72.08 72.84 72.19 1,312,400
Feb 8, 2024 73.00 73.45 71.84 72.39 71.74 2,707,600
Feb 7, 2024 72.68 73.11 71.71 73.03 72.37 2,605,600
Feb 6, 2024 72.41 73.06 72.41 72.45 71.80 1,505,200
Feb 5, 2024 72.52 73.10 72.21 72.57 71.92 1,918,500
Feb 2, 2024 73.21 73.76 72.70 73.43 72.77 1,880,300
Feb 1, 2024 73.77 74.18 72.46 73.25 72.59 2,947,700
Jan 31, 2024 74.73 75.55 73.81 73.87 73.21 2,566,900
Jan 30, 2024 75.08 75.16 74.42 74.85 74.18 1,917,500
Jan 29, 2024 74.74 75.33 74.34 74.84 74.17 1,812,700
Jan 26, 2024 74.87 75.84 74.58 75.11 74.44 1,747,000
Jan 25, 2024 73.63 74.85 73.41 74.68 74.01 2,690,300
Jan 24, 2024 74.35 75.16 73.69 73.84 73.18 3,302,100
Jan 23, 2024 74.11 74.42 73.61 73.95 73.29 2,812,900
Jan 22, 2024 76.00 76.58 74.06 74.31 73.64 3,239,300
Jan 19, 2024 79.90 79.90 75.45 75.86 75.18 6,624,700
Jan 18, 2024 75.03 75.31 73.83 74.31 73.64 3,295,500
Jan 17, 2024 74.78 75.77 74.60 74.69 74.02 2,274,800
Jan 16, 2024 76.01 76.65 75.43 75.87 75.19 2,050,800
Jan 12, 2024 77.22 77.88 76.41 76.51 75.82 2,157,900
Jan 11, 2024 76.35 76.58 75.62 76.26 75.58 1,824,100
Jan 10, 2024 77.00 77.07 75.96 76.60 75.91 1,301,500
Jan 9, 2024 77.41 78.41 76.86 77.32 76.63 1,340,900
Jan 8, 2024 78.12 78.47 77.25 78.43 77.73 1,177,800
Jan 5, 2024 77.18 78.74 77.18 78.21 77.51 1,926,900
Jan 4, 2024 76.86 77.95 76.80 77.38 76.69 1,841,600
Jan 3, 2024 78.69 78.69 76.91 77.30 76.61 1,804,200
Jan 2, 2024 77.66 78.23 77.03 77.75 77.05 1,438,500
Dec 29, 2023 0.69 Dividend
Dec 29, 2023 77.83 78.07 77.24 77.46 76.76 1,084,500
Dec 28, 2023 78.55 78.57 78.14 78.42 77.03 1,394,300
Dec 27, 2023 77.64 78.21 77.28 77.97 76.59 1,154,800
Dec 26, 2023 77.29 77.91 77.07 77.72 76.34 1,608,600
Dec 22, 2023 77.37 77.89 76.81 77.19 75.82 1,536,500
Dec 21, 2023 76.47 77.11 76.22 77.01 75.65 1,385,000
Dec 20, 2023 77.33 78.19 76.02 76.05 74.70 1,822,500
Dec 19, 2023 77.34 78.10 76.95 77.68 76.31 1,624,900
Dec 18, 2023 78.00 78.01 77.07 77.19 75.82 1,884,600
Dec 15, 2023 77.64 78.64 77.15 77.63 76.26 4,948,000
Dec 14, 2023 77.85 79.28 77.85 78.55 77.16 2,343,200
Dec 13, 2023 75.27 76.80 74.66 76.61 75.25 2,126,000
Dec 12, 2023 74.72 75.45 74.38 75.12 73.79 1,819,000
Dec 11, 2023 73.83 75.40 73.74 74.60 73.28 2,189,700
Dec 8, 2023 73.15 74.17 72.92 73.97 72.66 2,149,800
Dec 7, 2023 71.78 73.22 71.47 73.18 71.89 2,545,000
Dec 6, 2023 73.75 74.13 70.46 71.44 70.18 4,466,200
Dec 5, 2023 73.82 73.90 72.61 73.22 71.92 2,145,100
Dec 4, 2023 73.17 74.61 73.07 74.10 72.79 2,464,700
Dec 1, 2023 72.80 74.54 72.52 73.92 72.61 2,699,800
Nov 30, 2023 71.91 72.94 71.40 72.82 71.53 3,887,100
Nov 29, 2023 70.65 71.99 70.50 71.74 70.47 1,653,500
Nov 28, 2023 69.89 70.43 69.58 70.11 68.87 1,732,700
Nov 27, 2023 69.88 70.18 69.56 69.74 68.51 1,957,600
Nov 24, 2023 69.85 70.56 69.70 70.38 69.13 797,700
Nov 22, 2023 69.44 69.95 68.99 69.88 68.64 1,200,300
Nov 21, 2023 69.75 69.91 69.03 69.05 67.83 1,372,400
Nov 20, 2023 69.72 70.31 69.17 69.95 68.71 1,429,200
Nov 17, 2023 70.18 70.27 69.82 70.19 68.95 1,536,800
Nov 16, 2023 69.59 69.97 68.92 69.29 68.06 1,733,800
Nov 15, 2023 68.93 70.21 68.93 69.73 68.50 1,721,200
Nov 14, 2023 68.22 69.76 68.00 68.94 67.72 1,911,800
Nov 13, 2023 67.16 67.60 66.86 67.05 65.86 1,588,000
Nov 10, 2023 66.95 67.64 66.27 67.60 66.40 1,406,300
Nov 9, 2023 67.07 67.60 66.38 66.52 65.34 1,486,000
Nov 8, 2023 66.41 66.67 66.00 66.56 65.38 1,624,700
Nov 7, 2023 66.84 67.33 66.46 66.54 65.36 1,302,700
Nov 6, 2023 67.91 67.99 66.64 67.22 66.03 1,426,800
Nov 3, 2023 67.78 68.53 67.68 67.76 66.56 1,990,200
Nov 2, 2023 65.50 66.83 65.16 66.68 65.50 1,533,300
Nov 1, 2023 64.81 65.70 64.30 64.74 63.59 1,805,200
Oct 31, 2023 63.66 64.95 63.57 64.63 63.49 1,548,600
Oct 30, 2023 63.45 64.16 62.99 63.88 62.75 1,471,800
Oct 27, 2023 64.16 64.33 62.78 62.93 61.82 1,655,800
Oct 26, 2023 64.04 65.18 64.04 64.66 63.52 1,775,400
Oct 25, 2023 64.21 64.57 63.54 64.02 62.89 1,357,100
Oct 24, 2023 64.43 65.35 64.15 64.74 63.59 1,625,400
Oct 23, 2023 64.78 65.02 64.12 64.25 63.11 1,754,100
Oct 20, 2023 66.04 66.33 64.47 64.86 63.71 3,455,900
Oct 19, 2023 68.72 68.89 66.35 66.36 65.19 2,981,500
Oct 18, 2023 69.00 70.48 67.41 68.63 67.42 5,483,000
Oct 17, 2023 64.88 67.54 64.73 67.26 66.07 3,927,300
Oct 16, 2023 64.96 65.97 64.75 65.60 64.44 2,044,900
Oct 13, 2023 64.76 65.56 64.06 64.28 63.14 2,178,700
Oct 12, 2023 65.58 65.58 63.51 64.09 62.96 2,688,700
Oct 11, 2023 65.44 65.95 64.79 65.30 64.14 1,848,300
Oct 10, 2023 65.37 66.10 65.24 65.44 64.28 1,732,800
Oct 9, 2023 64.50 64.93 64.11 64.74 63.59 1,865,100
Oct 6, 2023 64.16 65.82 63.88 65.17 64.02 2,074,800
Oct 5, 2023 64.02 64.39 63.11 64.27 63.13 2,229,800
Oct 4, 2023 64.81 65.24 63.62 64.46 63.32 2,151,100
Oct 3, 2023 65.45 65.66 64.41 64.79 63.64 1,485,300
Oct 2, 2023 66.82 67.14 65.61 66.19 65.02 1,840,100
Sep 29, 2023 0.69 Dividend
Sep 29, 2023 67.38 68.25 66.84 66.96 65.78 1,665,300
Sep 28, 2023 66.82 67.97 66.82 67.56 65.69 1,269,600
Sep 27, 2023 67.05 67.27 66.22 66.78 64.93 1,473,200
Sep 26, 2023 66.95 67.79 66.66 66.83 64.98 1,390,900
Sep 25, 2023 67.23 67.80 67.01 67.61 65.74 1,393,000
Sep 22, 2023 68.90 69.05 67.61 67.81 65.93 1,116,800
Sep 21, 2023 69.23 69.52 68.54 68.82 66.91 1,289,800
Sep 20, 2023 71.03 71.22 69.63 69.69 67.76 1,679,900
Sep 19, 2023 71.31 71.65 70.18 70.55 68.59 1,835,200
Sep 18, 2023 71.66 71.71 70.54 71.26 69.28 1,798,600
Sep 15, 2023 71.59 72.01 71.18 71.85 69.86 6,767,500
Sep 14, 2023 72.10 72.49 71.66 72.39 70.38 2,500,500
Sep 13, 2023 72.07 72.16 70.57 71.25 69.27 2,199,400
Sep 12, 2023 71.38 72.29 70.45 71.49 69.51 2,550,400
Sep 11, 2023 71.49 74.02 71.01 71.39 69.41 3,763,100
Sep 8, 2023 69.45 70.42 68.62 70.16 68.21 1,646,900
Sep 7, 2023 69.71 70.22 68.76 69.51 67.58 2,206,200
Sep 6, 2023 69.51 70.05 69.13 69.86 67.92 1,845,300
Sep 5, 2023 69.55 70.61 69.25 70.08 68.14 2,002,600
Sep 1, 2023 69.38 70.37 69.28 69.85 67.91 1,578,700
Aug 31, 2023 68.65 68.93 68.35 68.74 66.83 2,144,600
Aug 30, 2023 68.54 69.02 68.15 68.45 66.55 1,163,900
Aug 29, 2023 68.39 68.88 68.03 68.52 66.62 1,235,800
Aug 28, 2023 68.02 68.71 67.93 68.40 66.50 1,036,300
Aug 25, 2023 68.05 68.53 67.06 67.55 65.68 1,154,100
Aug 24, 2023 67.40 68.90 67.15 67.75 65.87 1,356,600
Aug 23, 2023 66.25 67.63 65.88 67.55 65.68 2,084,400
Aug 22, 2023 67.80 67.99 65.78 65.85 64.02 2,120,000
Aug 21, 2023 67.65 68.08 66.42 67.42 65.55 1,858,100
Aug 18, 2023 67.51 68.46 67.39 67.95 66.07 1,398,100
Aug 17, 2023 69.47 69.69 68.05 68.30 66.41 1,807,500
Aug 16, 2023 69.21 69.72 68.79 68.83 66.92 1,914,100
Aug 15, 2023 70.42 70.49 69.28 69.56 67.63 1,659,600
Aug 14, 2023 73.09 73.09 70.93 71.34 69.36 2,222,100
Aug 11, 2023 72.53 74.26 72.53 73.68 71.64 2,903,600
Aug 10, 2023 72.56 73.87 72.56 73.13 71.10 2,679,900
Aug 9, 2023 72.56 73.62 72.18 72.23 70.23 3,380,400
Aug 8, 2023 72.08 72.89 70.72 72.73 70.71 3,214,500
Aug 7, 2023 73.87 74.68 73.67 73.90 71.85 2,677,800
Aug 4, 2023 73.15 74.20 72.93 73.14 71.11 2,474,400
Aug 3, 2023 72.49 73.69 72.11 73.00 70.98 2,926,500
Aug 2, 2023 71.18 72.83 70.90 72.71 70.69 2,860,700
Aug 1, 2023 71.96 72.34 71.30 72.13 70.13 2,395,700
Jul 31, 2023 71.39 72.59 71.24 72.44 70.43 2,733,100
Jul 28, 2023 71.65 71.88 70.64 71.17 69.20 2,590,000
Jul 27, 2023 71.86 72.27 70.32 70.48 68.53 2,972,800
Jul 26, 2023 70.86 72.14 70.86 71.47 69.49 2,725,800
Jul 25, 2023 71.14 71.70 70.52 70.73 68.77 2,867,100
Jul 24, 2023 70.18 72.14 70.18 71.24 69.26 3,613,100
Jul 21, 2023 70.83 70.88 69.56 70.27 68.32 3,040,200
Jul 20, 2023 69.46 70.47 69.04 70.34 68.39 3,567,000
Jul 19, 2023 68.52 70.37 68.36 69.38 67.46 4,570,700
Jul 18, 2023 67.24 68.32 66.23 68.29 66.40 8,004,600
Jul 17, 2023 66.28 67.84 65.40 66.51 64.67 7,006,900
Jul 14, 2023 74.97 74.97 68.05 68.10 66.21 9,555,800
Jul 13, 2023 76.28 77.49 75.88 77.46 75.31 3,051,700
Jul 12, 2023 76.83 77.42 75.63 75.84 73.74 2,438,400
Jul 11, 2023 75.30 75.92 75.00 75.66 73.56 1,805,600
Jul 10, 2023 73.59 75.07 73.35 74.50 72.43 1,482,500
Jul 7, 2023 72.88 74.75 72.88 73.88 71.83 2,024,900
Jul 6, 2023 72.43 72.96 71.67 72.85 70.83 1,757,600
Jul 5, 2023 73.79 74.27 73.35 73.53 71.49 1,515,100
Jul 3, 2023 73.51 74.93 73.37 74.34 72.28 763,300
Jun 30, 2023 0.63 Dividend
Jun 30, 2023 73.40 73.77 72.81 73.18 71.15 1,459,700
Jun 29, 2023 72.43 73.42 72.28 73.14 70.50 1,855,300
Jun 28, 2023 72.35 72.35 71.67 72.14 69.54 1,534,600
Jun 27, 2023 71.27 72.65 70.79 72.59 69.97 1,480,200
Jun 26, 2023 71.17 71.82 70.78 70.92 68.36 1,810,700
Jun 23, 2023 70.54 71.51 69.88 71.07 68.50 3,203,600
Jun 22, 2023 73.03 73.24 71.60 72.21 69.60 1,595,300
Jun 21, 2023 73.12 73.48 72.74 73.03 70.39 1,722,300
Jun 20, 2023 73.06 73.24 72.42 73.16 70.52 2,081,400
Jun 16, 2023 74.77 74.83 73.25 73.77 71.11 7,081,800
Jun 15, 2023 72.81 74.74 72.72 74.65 71.95 2,076,100
Jun 14, 2023 74.23 74.93 72.29 73.20 70.56 2,285,300
Jun 13, 2023 73.60 75.75 73.08 74.07 71.40 2,996,100
Jun 12, 2023 73.65 74.65 72.46 73.07 70.43 4,156,400
Jun 9, 2023 73.75 74.62 73.54 73.91 71.24 2,033,400
Jun 8, 2023 74.08 74.33 72.86 73.53 70.88 2,312,300
Jun 7, 2023 74.34 75.10 73.24 74.63 71.94 2,450,000
Jun 6, 2023 71.78 74.78 71.41 74.25 71.57 3,157,100
Jun 5, 2023 71.61 72.38 71.05 71.82 69.23 2,484,400
Jun 2, 2023 70.65 72.42 70.18 71.55 68.97 2,331,500
Jun 1, 2023 68.80 70.05 68.29 69.53 67.02 2,668,400
May 31, 2023 68.51 68.81 67.29 68.02 65.56 5,400,100
May 30, 2023 68.39 69.81 68.19 69.33 66.83 2,430,500
May 26, 2023 67.99 69.02 67.74 68.47 66.00 2,137,000
May 25, 2023 66.92 68.25 66.84 67.75 65.30 2,816,700
May 24, 2023 67.70 67.82 66.81 67.03 64.61 1,809,800
May 23, 2023 68.53 69.30 68.33 68.37 65.90 1,561,300
May 22, 2023 68.03 68.82 67.52 68.50 66.03 1,879,500
May 19, 2023 69.68 69.82 67.52 68.00 65.55 1,988,500
May 18, 2023 68.17 69.15 67.59 69.06 66.57 1,855,200
May 17, 2023 67.66 68.55 67.05 68.46 65.99 1,470,200
May 16, 2023 67.45 67.69 66.56 66.66 64.25 1,765,700
May 15, 2023 67.10 68.54 66.69 68.00 65.55 1,978,200
May 12, 2023 68.39 68.39 66.12 66.54 64.14 3,110,000
May 11, 2023 67.56 68.17 67.14 67.73 65.28 2,345,000
May 10, 2023 69.94 69.95 67.89 68.50 66.03 1,733,800
May 9, 2023 68.39 69.39 68.22 68.98 66.49 1,776,700
May 8, 2023 69.40 69.58 68.30 69.07 66.58 1,754,300
May 5, 2023 68.60 69.06 67.66 68.50 66.03 3,496,300
May 4, 2023 68.05 68.32 66.38 66.86 64.45 2,948,300
May 3, 2023 70.65 71.24 68.56 68.92 66.43 2,949,100
May 2, 2023 71.37 71.76 68.82 70.29 67.75 3,188,500
May 1, 2023 72.63 72.69 71.42 71.53 68.95 2,197,800
Apr 28, 2023 70.55 72.36 70.40 72.26 69.65 2,058,000
Apr 27, 2023 70.57 71.47 70.22 71.17 68.60 1,708,500
Apr 26, 2023 70.38 71.84 69.46 69.82 67.30 3,280,400
Apr 25, 2023 72.50 72.91 70.49 70.62 68.07 4,327,800
Apr 24, 2023 73.68 74.09 73.12 73.47 70.82 2,294,600

Related Tickers

NTRS Northern Trust Corporation
84.53
+1.18%
 
BK The Bank of New York Mellon Corporation
57.58
+0.73%
 
BEN Franklin Resources, Inc.
25.45
-0.53%
 
IVZ Invesco Ltd.
14.69
-5.74%
 
TROW T. Rowe Price Group, Inc.
112.62
+1.00%
 
BLK BlackRock, Inc.
768.44
+1.10%
 
APO Apollo Global Management, Inc.
113.84
+2.93%
 
KKR KKR & Co. Inc.
97.93
+3.66%
 
CG The Carlyle Group Inc.
46.53
+2.94%
 
OWL Blue Owl Capital Inc.
18.67
+1.19%