NYSE - Delayed Quote USD

State Street Corporation (STT)

Compare
100.46 -0.15 (-0.15%)
At close: December 13 at 4:00:02 PM EST
100.00 -0.46 (-0.46%)
After hours: December 13 at 5:30:11 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 100.92 100.98 99.52 100.46 100.46 1,922,600
Dec 12, 2024 99.54 100.99 99.31 100.61 100.61 2,250,700
Dec 11, 2024 100.50 101.91 98.53 99.27 99.27 4,546,200
Dec 10, 2024 99.40 100.03 98.16 100.03 100.03 2,343,000
Dec 9, 2024 99.60 100.35 98.60 99.43 99.43 3,504,100
Dec 6, 2024 98.89 98.95 97.36 98.41 98.41 1,726,200
Dec 5, 2024 97.36 99.76 97.24 98.60 98.60 2,116,600
Dec 4, 2024 97.49 97.62 96.69 97.37 97.37 3,352,200
Dec 3, 2024 99.30 99.50 97.71 97.77 97.77 1,891,800
Dec 2, 2024 99.20 99.22 97.67 98.03 98.03 1,722,300
Nov 29, 2024 99.00 99.46 98.51 98.51 98.51 1,155,200
Nov 27, 2024 98.81 99.24 98.39 98.79 98.79 1,924,000
Nov 26, 2024 98.42 99.05 97.86 98.81 98.81 2,184,700
Nov 25, 2024 97.97 99.50 97.85 98.79 98.79 2,408,300
Nov 22, 2024 96.40 97.71 96.40 97.50 97.50 1,513,100
Nov 21, 2024 95.88 96.70 95.42 96.34 96.34 1,326,900
Nov 20, 2024 95.30 95.41 94.57 95.30 95.30 1,351,000
Nov 19, 2024 95.07 95.55 94.62 94.71 94.71 1,781,900
Nov 18, 2024 95.35 96.30 95.20 96.12 96.12 1,528,000
Nov 15, 2024 94.29 95.67 94.18 95.48 95.48 2,354,400
Nov 14, 2024 95.40 95.79 93.96 94.18 94.18 1,377,200
Nov 13, 2024 95.30 96.50 95.13 95.17 95.17 1,649,600
Nov 12, 2024 96.16 96.74 95.18 95.19 95.19 1,938,800
Nov 11, 2024 95.69 97.00 95.57 96.55 96.55 1,712,800
Nov 8, 2024 95.22 95.55 93.80 94.78 94.78 2,723,300
Nov 7, 2024 96.39 96.95 95.07 95.12 95.12 1,915,600
Nov 6, 2024 97.57 98.45 95.97 96.81 96.81 3,076,100
Nov 5, 2024 92.25 93.22 92.03 92.91 92.91 1,480,000
Nov 4, 2024 92.80 92.96 92.01 92.26 92.26 1,363,100
Nov 1, 2024 93.01 93.76 92.71 92.80 92.80 2,158,900
Oct 31, 2024 92.83 93.63 92.16 92.80 92.80 2,673,500
Oct 30, 2024 92.74 94.06 92.69 92.93 92.93 1,552,300
Oct 29, 2024 92.60 93.71 92.47 92.82 92.82 2,104,700
Oct 28, 2024 91.23 93.60 90.82 92.98 92.98 2,405,800
Oct 25, 2024 92.64 92.64 90.37 90.38 90.38 1,553,900
Oct 24, 2024 91.99 92.06 91.32 91.87 91.87 1,722,300
Oct 23, 2024 89.60 91.57 89.50 91.43 91.43 2,457,700
Oct 22, 2024 89.86 90.22 89.35 89.86 89.86 1,403,500
Oct 21, 2024 91.20 91.36 89.78 90.19 90.19 1,637,900
Oct 18, 2024 92.83 92.87 91.21 91.43 91.43 2,180,900
Oct 17, 2024 93.00 93.37 92.16 92.55 92.55 1,923,200
Oct 16, 2024 93.06 93.57 92.00 92.88 92.88 2,569,700
Oct 15, 2024 91.84 94.60 89.34 91.82 91.82 5,898,700
Oct 14, 2024 89.71 91.14 89.63 90.93 90.93 2,425,400
Oct 11, 2024 89.94 90.80 89.09 89.83 89.83 2,793,300
Oct 10, 2024 88.85 89.78 88.65 89.34 89.34 1,705,400
Oct 9, 2024 88.70 89.21 88.06 88.86 88.86 1,996,700
Oct 8, 2024 87.56 88.82 87.24 88.57 88.57 1,962,200
Oct 7, 2024 87.29 87.87 86.63 87.47 87.47 2,146,400
Oct 4, 2024 86.99 87.60 86.76 87.31 87.31 1,744,100
Oct 3, 2024 85.67 86.04 85.05 85.96 85.96 3,023,000
Oct 2, 2024 86.71 87.46 85.70 85.99 85.99 1,483,600
Oct 1, 2024 0.76 Dividend
Oct 1, 2024 87.50 87.64 86.40 86.65 86.65 1,957,800
Sep 30, 2024 87.99 88.67 87.30 88.47 87.71 2,499,700
Sep 27, 2024 88.64 89.37 87.86 88.20 87.44 3,154,600
Sep 26, 2024 88.71 89.18 87.92 88.09 87.33 2,769,100
Sep 25, 2024 89.05 89.18 88.18 88.50 87.74 1,881,600
Sep 24, 2024 88.94 89.34 88.50 88.91 88.15 1,899,800
Sep 23, 2024 89.23 89.49 88.65 89.13 88.36 1,680,800
Sep 20, 2024 88.78 88.91 87.60 88.50 87.74 3,578,200
Sep 19, 2024 88.34 89.42 87.41 89.31 88.54 1,914,400
Sep 18, 2024 86.88 88.19 86.58 87.16 86.41 2,699,400
Sep 17, 2024 85.75 87.13 85.45 86.69 85.95 1,654,200
Sep 16, 2024 83.80 85.94 83.61 85.46 84.73 3,480,100
Sep 13, 2024 82.85 84.37 82.85 83.28 82.56 2,262,700
Sep 12, 2024 82.64 83.37 81.86 82.58 81.87 1,743,000
Sep 11, 2024 82.73 82.83 80.54 82.59 81.88 2,333,000
Sep 10, 2024 83.79 83.93 82.07 83.32 82.60 1,893,000
Sep 9, 2024 84.03 84.83 82.48 83.66 82.94 3,230,100
Sep 6, 2024 85.16 86.08 82.84 83.29 82.57 2,191,600
Sep 5, 2024 86.74 86.74 84.95 85.19 84.46 1,867,200
Sep 4, 2024 86.45 87.19 85.23 85.91 85.17 2,014,700
Sep 3, 2024 86.44 87.16 85.63 85.98 85.24 1,795,300
Aug 30, 2024 86.08 87.27 85.93 87.10 86.35 1,749,100
Aug 29, 2024 85.19 86.40 84.36 85.90 85.16 1,547,600
Aug 28, 2024 85.21 85.76 84.29 84.74 84.01 2,229,600
Aug 27, 2024 84.19 85.79 84.14 85.48 84.75 2,203,600
Aug 26, 2024 84.48 85.21 84.16 84.58 83.85 1,763,600
Aug 23, 2024 82.96 84.37 82.55 84.04 83.32 2,364,900
Aug 22, 2024 80.82 82.59 80.79 82.56 81.85 1,897,900
Aug 21, 2024 80.74 80.91 80.11 80.80 80.11 1,830,700
Aug 20, 2024 80.80 81.22 80.18 80.42 79.73 1,508,500
Aug 19, 2024 81.33 81.60 80.88 81.01 80.31 1,383,200
Aug 16, 2024 80.65 81.23 80.26 81.18 80.48 1,466,000
Aug 15, 2024 80.00 80.87 79.83 80.55 79.86 2,541,100
Aug 14, 2024 79.09 79.32 78.37 78.95 78.27 1,265,500
Aug 13, 2024 78.23 79.15 77.58 78.80 78.12 1,798,800
Aug 12, 2024 78.20 78.75 77.21 77.53 76.86 1,901,400
Aug 9, 2024 77.82 78.32 77.29 78.21 77.54 1,217,900
Aug 8, 2024 76.98 78.29 76.98 77.75 77.08 1,087,300
Aug 7, 2024 78.55 79.75 76.35 76.48 75.82 1,955,100
Aug 6, 2024 76.91 78.19 76.85 77.13 76.47 2,281,500
Aug 5, 2024 78.85 79.50 76.95 77.11 76.45 2,669,900
Aug 2, 2024 82.61 82.61 80.25 80.91 80.21 1,941,300
Aug 1, 2024 85.30 85.49 82.93 83.63 82.91 1,359,600
Jul 31, 2024 85.77 86.10 84.91 84.97 84.24 1,345,700
Jul 30, 2024 85.51 86.25 85.13 85.70 84.96 1,177,700
Jul 29, 2024 85.17 85.57 84.59 84.92 84.19 1,029,300
Jul 26, 2024 85.21 85.89 84.58 85.29 84.56 1,509,800
Jul 25, 2024 83.09 85.34 82.92 84.89 84.16 2,078,300
Jul 24, 2024 83.73 84.52 82.86 82.96 82.25 1,762,600
Jul 23, 2024 83.64 84.71 83.49 83.81 83.09 2,459,000
Jul 22, 2024 84.76 84.95 83.33 84.00 83.28 1,722,200
Jul 19, 2024 84.59 84.88 84.06 84.49 83.76 1,565,700
Jul 18, 2024 85.00 86.24 83.88 84.33 83.61 2,694,200
Jul 17, 2024 84.91 85.37 83.65 85.34 84.61 4,074,400
Jul 16, 2024 79.50 84.83 78.15 84.82 84.09 6,021,900
Jul 15, 2024 78.81 79.40 78.40 78.94 78.26 3,254,300
Jul 12, 2024 76.80 79.42 76.61 78.56 77.89 2,974,400
Jul 11, 2024 75.89 76.69 75.63 76.48 75.82 1,831,200
Jul 10, 2024 74.45 75.52 74.15 75.49 74.84 1,734,500
Jul 9, 2024 73.44 74.90 72.92 74.42 73.78 2,043,600
Jul 8, 2024 72.98 73.72 72.65 73.37 72.74 2,637,100
Jul 5, 2024 74.05 74.07 73.07 73.72 73.09 1,539,900
Jul 3, 2024 74.37 74.72 73.79 74.14 73.50 929,100
Jul 2, 2024 73.47 73.96 73.19 73.86 73.23 1,596,200
Jul 1, 2024 0.69 Dividend
Jul 1, 2024 73.67 74.14 73.15 73.56 72.93 2,154,900
Jun 28, 2024 73.39 74.03 73.06 74.00 72.68 4,601,500
Jun 27, 2024 72.72 73.09 71.96 73.05 71.75 2,394,800
Jun 26, 2024 72.13 73.01 71.96 72.86 71.56 3,159,900
Jun 25, 2024 72.61 72.91 71.97 72.58 71.29 1,700,500
Jun 24, 2024 72.49 73.61 72.22 72.94 71.64 1,462,700
Jun 21, 2024 72.40 72.60 71.80 72.24 70.95 2,353,800
Jun 20, 2024 72.13 72.80 72.05 72.40 71.11 1,776,800
Jun 18, 2024 71.56 72.55 71.45 72.37 71.08 2,525,300
Jun 17, 2024 70.67 71.83 70.20 71.71 70.43 1,515,300
Jun 14, 2024 70.90 71.56 70.29 70.91 69.65 1,395,700
Jun 13, 2024 71.69 71.82 70.68 71.60 70.32 1,945,700
Jun 12, 2024 72.38 73.21 71.78 72.14 70.85 1,824,700
Jun 11, 2024 73.81 74.00 70.67 71.13 69.86 3,551,100
Jun 10, 2024 74.19 75.11 73.42 74.35 73.02 2,723,500
Jun 7, 2024 74.00 75.52 74.00 74.76 73.43 2,213,600
Jun 6, 2024 74.49 74.87 74.19 74.50 73.17 1,497,500
Jun 5, 2024 74.82 74.99 74.33 74.49 73.16 1,489,800
Jun 4, 2024 74.75 75.39 74.25 74.65 73.32 1,425,800
Jun 3, 2024 75.55 75.95 74.45 75.33 73.99 1,984,400
May 31, 2024 74.40 75.67 74.30 75.59 74.24 3,871,100
May 30, 2024 74.07 74.40 73.44 74.25 72.93 1,738,700
May 29, 2024 73.05 73.85 72.59 73.83 72.51 1,760,500
May 28, 2024 75.25 75.57 73.64 73.91 72.59 1,444,800
May 24, 2024 75.09 75.48 74.87 75.39 74.05 1,310,300
May 23, 2024 76.46 76.60 74.31 74.81 73.48 3,001,500
May 22, 2024 76.54 77.08 76.20 76.49 75.13 2,740,600
May 21, 2024 77.15 77.52 77.01 77.08 75.71 1,580,400
May 20, 2024 78.03 78.19 77.04 77.15 75.77 2,845,300
May 17, 2024 77.98 78.05 77.35 78.01 76.62 1,815,000
May 16, 2024 77.76 77.99 77.30 77.63 76.25 1,713,100
May 15, 2024 77.02 77.74 76.89 77.57 76.19 1,914,300
May 14, 2024 76.53 77.00 76.22 76.56 75.19 1,830,600
May 13, 2024 76.90 77.16 76.02 76.16 74.80 1,808,400
May 10, 2024 76.50 77.11 76.48 76.58 75.21 1,479,500
May 9, 2024 75.21 76.28 75.13 76.26 74.90 1,416,900
May 8, 2024 75.12 75.57 75.05 75.32 73.98 1,949,100
May 7, 2024 75.47 76.18 75.29 75.35 74.01 1,899,700
May 6, 2024 75.01 75.32 74.53 75.11 73.77 1,888,200
May 3, 2024 73.91 74.42 73.48 74.39 73.06 1,623,100
May 2, 2024 73.71 73.87 72.85 73.20 71.89 1,883,400
May 1, 2024 72.51 73.90 72.26 73.11 71.81 1,840,400
Apr 30, 2024 73.43 73.75 72.41 72.49 71.20 1,645,000
Apr 29, 2024 73.12 74.38 73.12 73.99 72.67 2,018,700
Apr 26, 2024 73.35 74.44 73.03 73.39 72.08 2,749,400
Apr 25, 2024 73.98 74.44 72.60 73.29 71.98 5,837,100
Apr 24, 2024 73.70 74.75 73.60 74.29 72.97 8,642,100
Apr 23, 2024 74.50 75.01 74.03 74.39 73.06 2,424,000
Apr 22, 2024 73.79 74.74 73.21 74.51 73.18 1,680,000
Apr 19, 2024 73.51 74.02 73.11 73.37 72.06 3,005,100
Apr 18, 2024 73.26 73.67 72.54 73.04 71.74 1,689,900
Apr 17, 2024 73.10 73.56 72.13 72.81 71.51 2,265,200
Apr 16, 2024 74.90 75.44 72.72 73.02 71.72 3,018,700
Apr 15, 2024 76.47 77.40 74.44 74.93 73.59 3,398,400
Apr 12, 2024 74.65 78.49 73.23 75.78 74.43 6,622,200
Apr 11, 2024 74.22 74.70 72.85 73.91 72.59 2,436,600
Apr 10, 2024 75.48 75.97 74.32 74.37 73.04 1,954,600
Apr 9, 2024 76.68 77.08 76.00 76.64 75.27 1,582,700
Apr 8, 2024 76.26 76.94 75.70 76.39 75.03 1,523,400
Apr 5, 2024 75.88 76.47 74.51 75.80 74.45 1,623,700
Apr 4, 2024 77.99 78.50 75.89 75.95 74.60 1,915,400
Apr 3, 2024 76.97 77.98 76.74 77.32 75.94 1,585,400
Apr 2, 2024 77.43 77.71 76.84 77.00 75.63 3,184,600
Apr 1, 2024 76.89 77.33 76.41 77.25 75.87 1,815,100
Mar 28, 2024 0.69 Dividend
Mar 28, 2024 76.65 77.68 76.20 77.32 75.94 2,202,800
Mar 27, 2024 76.60 77.24 76.13 76.88 74.83 2,585,700
Mar 26, 2024 76.08 76.43 75.65 76.18 74.15 1,764,800
Mar 25, 2024 76.39 76.86 75.63 75.65 73.63 2,026,700
Mar 22, 2024 76.07 76.29 75.41 75.84 73.82 2,585,300
Mar 21, 2024 74.20 76.00 73.97 75.93 73.91 2,720,600
Mar 20, 2024 72.54 74.02 72.13 73.82 71.85 1,818,500
Mar 19, 2024 72.49 72.74 72.00 72.62 70.68 2,787,300
Mar 18, 2024 72.51 72.69 71.93 72.49 70.56 2,234,300
Mar 15, 2024 71.05 72.61 71.05 72.50 70.57 4,129,200
Mar 14, 2024 72.48 72.85 71.26 71.86 69.94 2,120,700
Mar 13, 2024 72.52 73.64 72.52 72.85 70.91 1,943,100
Mar 12, 2024 73.65 73.91 72.33 72.51 70.58 1,883,300
Mar 11, 2024 72.09 73.61 72.08 73.44 71.48 1,847,600
Mar 8, 2024 72.33 73.01 72.27 72.43 70.50 1,657,600
Mar 7, 2024 72.23 72.75 72.02 72.25 70.32 2,448,300
Mar 6, 2024 73.28 73.36 71.59 71.84 69.93 2,802,600
Mar 5, 2024 73.35 74.65 72.83 73.31 71.36 2,450,600
Mar 4, 2024 73.72 74.95 73.66 74.00 72.03 1,549,000
Mar 1, 2024 73.64 73.95 72.73 73.85 71.88 1,769,400
Feb 29, 2024 73.90 74.27 73.27 73.73 71.77 3,479,700
Feb 28, 2024 73.32 74.30 73.18 73.37 71.41 2,235,200
Feb 27, 2024 72.94 73.49 72.66 73.48 71.52 2,024,700
Feb 26, 2024 73.06 74.16 72.75 72.87 70.93 2,068,000
Feb 23, 2024 72.66 73.91 72.28 73.58 71.62 3,367,300
Feb 22, 2024 72.50 72.74 71.86 72.42 70.49 2,439,700
Feb 21, 2024 71.55 72.49 71.25 72.15 70.23 2,693,900
Feb 20, 2024 70.86 72.13 70.86 71.55 69.64 1,874,000
Feb 16, 2024 73.00 73.09 72.31 72.49 70.56 1,495,900
Feb 15, 2024 71.93 73.21 71.74 73.03 71.08 1,514,700
Feb 14, 2024 71.78 72.13 71.24 71.50 69.59 1,172,900
Feb 13, 2024 72.69 72.69 70.53 71.11 69.21 1,577,500
Feb 12, 2024 72.81 74.22 72.64 73.60 71.64 1,516,900
Feb 9, 2024 72.34 72.98 72.08 72.84 70.90 1,312,400
Feb 8, 2024 73.00 73.45 71.84 72.39 70.46 2,707,600
Feb 7, 2024 72.68 73.11 71.71 73.03 71.08 2,605,600
Feb 6, 2024 72.41 73.06 72.41 72.45 70.52 1,505,200
Feb 5, 2024 72.52 73.10 72.21 72.57 70.64 1,918,500
Feb 2, 2024 73.21 73.76 72.70 73.43 71.47 1,880,300
Feb 1, 2024 73.77 74.18 72.46 73.25 71.30 2,947,700
Jan 31, 2024 74.73 75.55 73.81 73.87 71.90 2,566,900
Jan 30, 2024 75.08 75.16 74.42 74.85 72.86 1,917,500
Jan 29, 2024 74.74 75.33 74.34 74.84 72.85 1,812,700
Jan 26, 2024 74.87 75.84 74.58 75.11 73.11 1,747,000
Jan 25, 2024 73.63 74.85 73.41 74.68 72.69 2,690,300
Jan 24, 2024 74.35 75.16 73.69 73.84 71.87 3,302,100
Jan 23, 2024 74.11 74.42 73.61 73.95 71.98 2,812,900
Jan 22, 2024 76.00 76.58 74.06 74.31 72.33 3,239,300
Jan 19, 2024 79.90 79.90 75.45 75.86 73.84 6,624,700
Jan 18, 2024 75.03 75.31 73.83 74.31 72.33 3,295,500
Jan 17, 2024 74.78 75.77 74.60 74.69 72.70 2,274,800
Jan 16, 2024 76.01 76.65 75.43 75.87 73.85 2,050,800
Jan 12, 2024 77.22 77.88 76.41 76.51 74.47 2,157,900
Jan 11, 2024 76.35 76.58 75.62 76.26 74.23 1,824,100
Jan 10, 2024 77.00 77.07 75.96 76.60 74.56 1,301,500
Jan 9, 2024 77.41 78.41 76.86 77.32 75.26 1,340,900
Jan 8, 2024 78.12 78.47 77.25 78.43 76.34 1,177,800
Jan 5, 2024 77.18 78.74 77.18 78.21 76.13 1,926,900
Jan 4, 2024 76.86 77.95 76.80 77.38 75.32 1,841,600
Jan 3, 2024 78.69 78.69 76.91 77.30 75.24 1,804,200
Jan 2, 2024 77.66 78.23 77.03 77.75 75.68 1,438,500
Dec 29, 2023 0.69 Dividend
Dec 29, 2023 77.83 78.07 77.24 77.46 75.40 1,084,500
Dec 28, 2023 78.55 78.57 78.14 78.42 75.66 1,394,300
Dec 27, 2023 77.64 78.21 77.28 77.97 75.22 1,154,800
Dec 26, 2023 77.29 77.91 77.07 77.72 74.98 1,608,600
Dec 22, 2023 77.37 77.89 76.81 77.19 74.47 1,536,500
Dec 21, 2023 76.47 77.11 76.22 77.01 74.30 1,385,000
Dec 20, 2023 77.33 78.19 76.02 76.05 73.37 1,822,500
Dec 19, 2023 77.34 78.10 76.95 77.68 74.94 1,624,900
Dec 18, 2023 78.00 78.01 77.07 77.19 74.47 1,884,600
Dec 15, 2023 77.64 78.64 77.15 77.63 74.90 4,948,000
Dec 14, 2023 77.85 79.28 77.85 78.55 75.78 2,343,200

Related Tickers

NTRS Northern Trust Corporation
104.98
-0.39%
 
TROW T. Rowe Price Group, Inc.
119.54
-0.15%
 
ARES Ares Management Corporation
182.45
-0.16%
 
CG The Carlyle Group Inc.
52.64
-0.81%
 
IVZ Invesco Ltd.
18.04
-1.90%
 
BEN Franklin Resources, Inc.
21.97
-0.59%
 
RJF Raymond James Financial, Inc.
160.49
+0.07%
 
KKR KKR & Co. Inc.
154.34
-0.91%
 
SEIC SEI Investments Company
85.83
-0.87%
 
BX Blackstone Inc.
188.42
-0.99%