NYSE - Delayed Quote • USD
State Street Corporation (STT)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 74.50 | 75.01 | 74.03 | 74.39 | 74.39 | 2,423,639 |
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
84.18
+0.77%
BK The Bank of New York Mellon Corporation
57.44
+0.49%
BEN Franklin Resources, Inc.
25.33
-0.98%
IVZ Invesco Ltd.
14.58
-6.42%
TROW T. Rowe Price Group, Inc.
111.94
+0.39%
BLK BlackRock, Inc.
766.62
+0.86%
APO Apollo Global Management, Inc.
113.77
+2.87%
KKR KKR & Co. Inc.
97.97
+3.70%
CG The Carlyle Group Inc.
46.33
+2.50%
OWL Blue Owl Capital Inc.
18.70
+1.36%