State Street Corp (NY: STT )

63.63 -2.45 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 65.49 65.66 62.72 63.63 2,555,593 -2.45(-3.71%)
Sep 22, 2022 68.19 68.19 65.86 66.08 1,202,352 -1.69(-2.49%)
Sep 21, 2022 69.40 70.28 67.76 67.77 1,895,116 -1.18(-1.71%)
Sep 20, 2022 70.09 70.35 68.44 68.95 1,689,087 -1.92(-2.71%)
Sep 19, 2022 69.17 71.30 69.17 70.87 1,298,348 +0.77(+1.10%)
Sep 16, 2022 70.38 70.63 69.18 70.10 2,824,634 -1.30(-1.82%)
Sep 15, 2022 71.40 72.82 71.22 71.40 1,465,711 +0.00(+0.00%)
Sep 14, 2022 72.12 72.51 70.50 71.40 2,145,963 -0.73(-1.01%)
Sep 13, 2022 72.23 73.77 71.88 72.13 2,208,101 -2.06(-2.78%)
Sep 12, 2022 73.60 74.74 73.40 74.19 3,115,238 +1.19(+1.63%)
Sep 09, 2022 72.44 73.28 72.20 73.00 2,639,339 +0.94(+1.30%)
Sep 08, 2022 69.24 72.07 68.50 72.06 2,454,289 +2.32(+3.33%)
Sep 07, 2022 67.83 69.96 67.57 69.74 2,055,596 +1.68(+2.47%)
Sep 06, 2022 68.15 68.31 66.87 68.06 1,341,948 +0.38(+0.56%)
Sep 02, 2022 69.71 70.45 67.18 67.68 1,714,631 -0.91(-1.33%)
Sep 01, 2022 68.00 68.63 66.67 68.59 1,385,555 +0.24(+0.35%)
Aug 31, 2022 69.74 69.74 68.12 68.35 1,859,687 -0.73(-1.06%)
Aug 30, 2022 69.28 69.62 68.19 69.08 1,263,835 +0.36(+0.52%)
Aug 29, 2022 68.58 69.40 68.15 68.72 1,350,358 -0.41(-0.59%)
Aug 26, 2022 71.88 72.22 69.12 69.13 986,275 -2.54(-3.54%)
Aug 25, 2022 70.72 71.95 70.53 71.67 975,208 +1.14(+1.62%)
Aug 24, 2022 70.54 71.24 70.01 70.53 942,152 -0.24(-0.34%)
Aug 23, 2022 70.94 71.54 70.72 70.77 614,295 -0.11(-0.16%)
Aug 22, 2022 70.90 71.42 70.37 70.88 1,046,509 -1.38(-1.91%)
Aug 19, 2022 73.41 73.41 71.94 72.26 1,336,639 -1.94(-2.61%)
Aug 18, 2022 73.57 74.31 73.17 74.20 946,451 +0.24(+0.32%)
Aug 17, 2022 73.27 74.45 73.02 73.96 1,117,136 -0.52(-0.70%)
Aug 16, 2022 73.98 75.20 73.98 74.48 1,410,672 +0.02(+0.03%)
Aug 15, 2022 74.13 74.82 73.83 74.46 1,066,605 -0.47(-0.63%)
Aug 12, 2022 74.12 74.95 73.67 74.93 1,586,626 +1.42(+1.93%)
Aug 11, 2022 73.59 74.07 73.01 73.51 1,004,400 +0.99(+1.37%)
Aug 10, 2022 71.89 73.09 71.75 72.52 1,199,313 +2.14(+3.04%)
Aug 09, 2022 70.55 70.74 69.80 70.38 894,594 +0.08(+0.11%)
Aug 08, 2022 71.39 71.64 70.29 70.30 1,283,595 -0.36(-0.51%)
Aug 05, 2022 69.85 71.06 69.69 70.66 1,470,449 +0.33(+0.47%)
Aug 04, 2022 71.08 71.63 70.24 70.33 1,804,723 -0.69(-0.97%)
Aug 03, 2022 70.31 71.10 69.51 71.02 1,735,457 +1.80(+2.60%)
Aug 02, 2022 69.51 70.14 68.85 69.22 1,419,644 -1.14(-1.62%)
Aug 01, 2022 70.07 70.88 69.28 70.36 1,785,567 -0.68(-0.96%)
Jul 29, 2022 69.95 71.50 69.95 71.04 3,991,384 +1.07(+1.53%)
Jul 28, 2022 69.11 70.03 67.92 69.97 1,961,263 +1.06(+1.54%)
Jul 27, 2022 67.65 69.34 67.00 68.91 1,477,643 +1.92(+2.87%)
Jul 26, 2022 67.84 68.33 66.90 66.99 1,754,779 -1.41(-2.06%)
Jul 25, 2022 68.69 68.88 67.84 68.40 1,489,967 +0.24(+0.35%)
Jul 22, 2022 68.00 69.11 67.58 68.16 2,178,233 +0.34(+0.50%)
Jul 21, 2022 67.05 67.83 66.45 67.82 1,826,787 +0.85(+1.27%)
Jul 20, 2022 67.07 67.22 65.97 66.97 2,509,796 -0.36(-0.53%)
Jul 19, 2022 66.35 67.92 66.08 67.33 2,747,678 +2.37(+3.65%)
Jul 18, 2022 66.19 67.03 64.69 64.96 3,475,147 -0.71(-1.08%)
Jul 15, 2022 63.62 66.83 60.79 65.67 8,351,873 +5.83(+9.74%)
Jul 14, 2022 59.43 60.17 58.80 59.84 4,319,117 -1.10(-1.81%)
Jul 13, 2022 61.36 61.54 60.16 60.94 2,661,425 -1.42(-2.28%)
Jul 12, 2022 62.21 63.74 62.00 62.36 2,831,927 -0.34(-0.54%)
Jul 11, 2022 62.17 63.07 61.93 62.70 1,839,672 -0.33(-0.52%)
Jul 08, 2022 63.97 64.12 62.78 63.03 1,278,964 -0.67(-1.05%)
Jul 07, 2022 63.16 64.06 63.00 63.70 2,177,987 +1.43(+2.30%)
Jul 06, 2022 62.61 63.20 61.71 62.27 1,746,874 -0.80(-1.27%)
Jul 05, 2022 62.09 63.09 61.12 63.07 1,602,832 -0.31(-0.49%)
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.