State Street Corp (NY: STT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	96.39	96.94	95.07	95.12	1,915,631	-1.69(-1.75%)
Nov 06, 2024	97.57	98.45	95.97	96.81	3,076,053	+3.90(+4.20%)
Nov 05, 2024	92.25	93.22	92.03	92.91	1,480,036	+0.65(+0.70%)
Nov 04, 2024	92.80	92.96	92.01	92.26	1,363,153	-0.54(-0.58%)
Nov 01, 2024	93.01	93.75	92.71	92.80	2,158,887	+0.00(+0.00%)
Oct 31, 2024	92.83	93.63	92.16	92.80	2,673,816	-0.13(-0.14%)
Oct 30, 2024	92.74	94.06	92.69	92.93	1,552,260	+0.11(+0.12%)
Oct 29, 2024	92.60	93.71	92.47	92.82	2,104,685	-0.16(-0.17%)
Oct 28, 2024	91.23	93.59	90.82	92.98	2,406,163	+2.60(+2.88%)
Oct 25, 2024	92.64	92.64	90.37	90.38	1,553,862	-1.49(-1.62%)
Oct 24, 2024	91.99	92.06	91.31	91.87	1,722,314	+0.44(+0.48%)
Oct 23, 2024	89.60	91.57	89.50	91.43	2,457,702	+1.57(+1.75%)
Oct 22, 2024	89.86	90.22	89.35	89.86	1,403,460	-0.33(-0.37%)
Oct 21, 2024	91.20	91.36	89.78	90.19	1,637,928	-1.24(-1.36%)
Oct 18, 2024	92.83	92.83	91.21	91.43	2,180,873	-1.12(-1.21%)
Oct 17, 2024	93.00	93.36	92.16	92.55	1,923,205	-0.33(-0.36%)
Oct 16, 2024	93.06	93.57	92.00	92.88	2,569,716	+1.06(+1.15%)
Oct 15, 2024	91.84	94.60	89.34	91.82	5,898,748	+0.89(+0.98%)
Oct 14, 2024	89.71	91.14	89.62	90.93	2,424,762	+1.10(+1.22%)
Oct 11, 2024	89.94	90.80	89.09	89.83	2,793,356	+0.49(+0.55%)
Oct 10, 2024	88.85	89.78	88.65	89.34	1,705,351	+0.48(+0.54%)
Oct 09, 2024	88.70	89.20	88.06	88.86	1,996,716	+0.29(+0.33%)
Oct 08, 2024	87.56	88.82	87.24	88.57	1,962,163	+1.10(+1.26%)
Oct 07, 2024	87.29	87.87	86.63	87.47	2,146,468	+0.16(+0.18%)
Oct 04, 2024	86.99	87.60	86.76	87.31	1,744,060	+1.35(+1.57%)
Oct 03, 2024	85.67	86.04	85.05	85.96	3,022,987	-0.03(-0.03%)
Oct 02, 2024	86.71	87.46	85.70	85.99	1,483,566	-0.66(-0.76%)
Oct 01, 2024	87.50	87.64	86.40	86.65	1,957,797	-1.06(-1.21%)
Sep 30, 2024	87.23	87.91	86.55	87.71	2,521,362	+0.27(+0.31%)
Sep 27, 2024	87.88	88.60	87.11	87.44	3,181,978	+0.11(+0.12%)
Sep 26, 2024	87.95	88.41	87.16	87.33	2,793,067	-0.41(-0.46%)
Sep 25, 2024	88.28	88.41	87.42	87.74	1,897,964	-0.41(-0.46%)
Sep 24, 2024	88.18	88.57	87.74	88.15	1,916,222	-0.22(-0.25%)
Sep 23, 2024	88.46	88.72	87.89	88.36	1,695,403	+0.62(+0.71%)
Sep 20, 2024	88.02	88.15	86.85	87.74	3,609,190	-0.80(-0.91%)
Sep 19, 2024	87.58	88.65	86.66	88.54	1,930,987	+2.13(+2.47%)
Sep 18, 2024	86.13	87.43	85.84	86.41	2,723,979	+0.47(+0.54%)
Sep 17, 2024	85.01	86.38	84.72	85.95	1,668,560	+1.22(+1.44%)
Sep 16, 2024	83.08	85.20	82.89	84.73	3,510,224	+2.16(+2.62%)
Sep 13, 2024	82.14	83.65	82.14	82.56	2,282,332	+0.69(+0.85%)
Sep 12, 2024	81.93	82.65	81.16	81.87	1,758,059	-0.01(-0.01%)
Sep 11, 2024	82.02	82.12	79.85	81.88	2,353,217	-0.72(-0.88%)
Sep 10, 2024	83.07	83.20	81.36	82.60	1,909,408	-0.34(-0.41%)
Sep 09, 2024	83.31	84.10	81.77	82.94	3,258,049	+0.37(+0.44%)
Sep 06, 2024	84.43	85.34	82.12	82.57	2,210,573	-1.88(-2.23%)
Sep 05, 2024	85.99	85.99	84.22	84.46	1,883,406	-0.71(-0.84%)
Sep 04, 2024	85.71	86.44	84.50	85.17	2,032,200	-0.07(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.