State Street Corp (NY: STT )

87.16 +0.47 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 63.38 64.32 61.50 61.71 3,914,230 -1.72(-2.72%)
Apr 28, 2022 62.99 63.75 61.57 63.43 2,726,503 +1.82(+2.96%)
Apr 27, 2022 62.08 62.63 61.25 61.61 4,311,840 -0.80(-1.28%)
Apr 26, 2022 64.50 65.55 62.41 62.41 3,503,409 -2.97(-4.54%)
Apr 25, 2022 64.50 65.57 62.93 65.37 4,318,599 +0.07(+0.11%)
Apr 22, 2022 68.57 68.65 65.19 65.30 3,610,998 -3.42(-4.97%)
Apr 21, 2022 70.98 71.43 68.30 68.72 2,603,162 -1.23(-1.75%)
Apr 20, 2022 69.78 71.24 69.11 69.94 2,799,869 +0.92(+1.33%)
Apr 19, 2022 69.22 69.93 68.37 69.02 5,011,231 +0.49(+0.71%)
Apr 18, 2022 68.68 68.92 66.71 68.53 5,811,987 -1.32(-1.89%)
Apr 14, 2022 76.75 78.08 69.71 69.85 6,305,782 -6.49(-8.50%)
Apr 13, 2022 75.08 76.37 74.42 76.34 2,668,863 +0.55(+0.73%)
Apr 12, 2022 75.78 77.82 75.34 75.79 2,088,969 -0.43(-0.57%)
Apr 11, 2022 77.11 77.61 75.99 76.22 2,310,329 -1.34(-1.72%)
Apr 08, 2022 77.86 78.34 76.86 77.56 1,252,936 +0.19(+0.25%)
Apr 07, 2022 76.52 77.95 75.29 77.36 1,973,153 +0.24(+0.31%)
Apr 06, 2022 77.76 78.04 76.90 77.12 1,577,458 -1.48(-1.89%)
Apr 05, 2022 78.63 79.63 77.92 78.61 1,927,596 -0.49(-0.62%)
Apr 04, 2022 78.90 79.86 77.54 79.09 3,066,992 +0.03(+0.03%)
Apr 01, 2022 81.32 81.62 78.65 79.07 2,241,328 -1.21(-1.50%)
Mar 31, 2022 83.14 83.79 80.13 80.27 3,350,227 -4.07(-4.83%)
Mar 30, 2022 84.04 84.40 83.53 84.35 2,779,285 +0.13(+0.15%)
Mar 29, 2022 84.46 84.73 83.27 84.22 2,320,723 +1.70(+2.06%)
Mar 28, 2022 82.84 82.84 81.36 82.52 1,638,319 -0.38(-0.46%)
Mar 25, 2022 81.44 83.16 81.27 82.90 1,176,024 +1.39(+1.71%)
Mar 24, 2022 80.72 81.63 79.75 81.51 1,468,497 +1.40(+1.75%)
Mar 23, 2022 81.72 82.54 79.99 80.11 2,008,856 -2.61(-3.15%)
Mar 22, 2022 82.01 83.42 82.01 82.72 2,556,727 +1.80(+2.23%)
Mar 21, 2022 81.55 81.98 80.06 80.91 1,509,507 -0.52(-0.64%)
Mar 18, 2022 80.83 81.68 79.28 81.43 3,298,692 +0.81(+1.00%)
Mar 17, 2022 78.85 80.80 78.18 80.63 1,660,567 +0.55(+0.69%)
Mar 16, 2022 78.52 80.49 78.32 80.08 2,037,939 +3.19(+4.14%)
Mar 15, 2022 76.92 77.45 76.11 76.89 1,512,251 +0.57(+0.74%)
Mar 14, 2022 76.64 77.98 75.89 76.32 1,644,738 +1.15(+1.53%)
Mar 11, 2022 76.87 77.70 75.09 75.17 1,672,662 -0.76(-1.00%)
Mar 10, 2022 74.81 75.93 2,260,925 -0.60(-0.79%)
Mar 09, 2022 75.44 77.66 75.28 76.54 2,932,517 +3.86(+5.32%)
Mar 08, 2022 72.75 74.66 70.99 72.67 2,426,171 +1.09(+1.52%)
Mar 07, 2022 73.26 73.78 71.54 71.58 2,254,865 -2.14(-2.91%)
Mar 04, 2022 74.84 74.84 72.75 73.72 3,572,293 -3.14(-4.09%)
Mar 03, 2022 76.97 77.96 75.66 76.87 2,037,739 +0.00(+0.00%)
Mar 02, 2022 74.96 77.54 74.85 76.87 2,959,759 +2.79(+3.77%)
Mar 01, 2022 77.22 77.41 72.79 74.07 4,328,638 -4.07(-5.20%)
Feb 28, 2022 78.41 79.10 76.88 78.14 4,050,718 -3.12(-3.84%)
Feb 25, 2022 78.73 81.54 79.55 81.26 2,379,000 +2.99(+3.81%)
Feb 24, 2022 76.93 78.61 75.20 78.28 3,543,110 -1.60(-2.01%)
Feb 23, 2022 85.23 85.59 79.48 79.88 3,076,901 -4.76(-5.63%)
Feb 22, 2022 85.25 86.43 83.71 84.64 2,196,960 -0.88(-1.03%)
Feb 18, 2022 85.52 0 -0.24(-0.28%)
Feb 17, 2022 90.28 90.39 85.46 85.76 2,654,924 -6.07(-6.61%)
Feb 16, 2022 91.08 92.28 90.65 91.83 1,567,209 -0.04(-0.04%)
Feb 15, 2022 91.59 92.17 90.73 91.86 1,198,261 +1.50(+1.66%)
Feb 14, 2022 91.22 91.57 89.54 90.36 1,774,855 -0.45(-0.49%)
Feb 11, 2022 92.49 94.14 89.95 90.81 2,249,027 -2.03(-2.19%)
Feb 10, 2022 92.79 94.99 92.11 92.84 1,873,555 -0.26(-0.28%)
Feb 09, 2022 93.60 93.84 92.33 93.10 1,198,371 -0.16(-0.18%)
Feb 08, 2022 91.57 93.44 91.48 93.27 2,266,541 +2.31(+2.54%)
Feb 07, 2022 90.52 91.53 89.90 90.96 1,895,162 +0.40(+0.44%)
Feb 04, 2022 88.88 91.47 88.71 90.56 2,498,616 +1.65(+1.85%)
Feb 03, 2022 89.24 88.91 2,185,623 -0.44(-0.49%)
Feb 02, 2022 87.66 89.40 87.30 89.35 1,947,890 +0.97(+1.10%)
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.