State Street Corp (NY: STT )

88.50 -0.81 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.57 65.90 64.41 64.98 4,019,080 -1.33(-2.01%)
Feb 25, 2021 69.09 69.88 66.10 66.31 4,171,032 -2.29(-3.33%)
Feb 24, 2021 66.20 69.15 66.18 68.60 5,459,079 +2.46(+3.73%)
Feb 23, 2021 66.19 67.48 65.88 66.13 3,881,102 +0.46(+0.71%)
Feb 22, 2021 63.80 66.71 63.73 65.67 4,278,653 +1.44(+2.24%)
Feb 19, 2021 67.23 67.95 64.08 64.23 6,355,276 -2.47(-3.71%)
Feb 18, 2021 66.63 67.02 65.82 66.71 1,717,916 -0.41(-0.61%)
Feb 17, 2021 67.39 67.87 66.53 67.12 3,511,358 -0.27(-0.40%)
Feb 16, 2021 66.07 68.20 65.63 67.39 6,873,257 +1.75(+2.67%)
Feb 12, 2021 64.85 65.80 64.65 65.63 4,888,966 +0.52(+0.80%)
Feb 11, 2021 66.42 66.47 64.40 65.12 4,863,115 -1.04(-1.58%)
Feb 10, 2021 68.06 68.18 66.06 66.16 2,297,645 -1.56(-2.31%)
Feb 09, 2021 67.90 68.17 67.29 67.72 2,175,691 -0.21(-0.30%)
Feb 08, 2021 67.21 68.02 66.80 67.93 2,120,621 +1.16(+1.74%)
Feb 05, 2021 66.46 67.14 66.22 66.77 2,065,531 +0.88(+1.33%)
Feb 04, 2021 64.38 66.00 64.30 65.89 2,775,516 +1.96(+3.06%)
Feb 03, 2021 63.27 64.81 63.13 63.94 3,603,323 +0.71(+1.13%)
Feb 02, 2021 63.57 64.05 63.19 63.22 3,279,546 +0.49(+0.78%)
Feb 01, 2021 63.01 63.37 62.37 62.73 2,576,566 +0.22(+0.36%)
Jan 29, 2021 63.22 64.27 61.63 62.51 2,789,168 -1.46(-2.28%)
Jan 28, 2021 63.64 64.71 63.10 63.96 2,782,879 +1.33(+2.12%)
Jan 27, 2021 63.62 63.84 62.38 62.63 2,738,347 -2.22(-3.43%)
Jan 26, 2021 65.33 65.67 64.53 64.86 1,933,924 +0.07(+0.11%)
Jan 25, 2021 65.35 65.66 64.46 64.79 2,314,594 -1.45(-2.18%)
Jan 22, 2021 65.60 66.75 65.38 66.23 4,389,969 -0.37(-0.55%)
Jan 21, 2021 68.53 68.79 66.55 66.60 2,869,713 -1.84(-2.69%)
Jan 20, 2021 70.24 70.36 67.97 68.44 3,967,312 -1.57(-2.24%)
Jan 19, 2021 67.11 70.87 66.14 70.01 5,840,199 +1.09(+1.58%)
Jan 15, 2021 69.90 70.31 68.25 68.92 2,802,270 -2.14(-3.02%)
Jan 14, 2021 70.89 71.42 70.25 71.06 2,364,573 +0.82(+1.17%)
Jan 13, 2021 71.62 72.40 70.13 70.24 2,283,702 -1.57(-2.19%)
Jan 12, 2021 70.28 72.07 69.82 71.81 2,678,003 +2.04(+2.92%)
Jan 11, 2021 67.97 69.97 67.45 69.78 2,239,550 +0.90(+1.31%)
Jan 08, 2021 69.41 69.91 67.98 68.88 1,986,135 -0.54(-0.77%)
Jan 07, 2021 70.06 70.81 69.31 69.41 2,027,332 +0.09(+0.13%)
Jan 06, 2021 66.86 70.17 66.63 69.32 4,114,941 +4.42(+6.81%)
Jan 05, 2021 62.30 65.11 62.18 64.90 1,937,821 +0.38(+0.60%)
Jan 04, 2021 65.49 65.67 63.42 64.52 1,613,670 -0.47(-0.73%)
Dec 31, 2020 64.99 64.99 64.99 1,018,881 +0.79(+1.22%)
Dec 30, 2020 63.62 64.65 63.62 64.21 1,026,249 +0.43(+0.67%)
Dec 29, 2020 64.29 64.55 63.59 63.78 1,318,235 -0.16(-0.25%)
Dec 28, 2020 64.16 64.62 63.35 63.94 1,961,343 +0.30(+0.47%)
Dec 24, 2020 63.85 63.85 62.77 63.64 750,864 +0.18(+0.28%)
Dec 23, 2020 62.52 64.25 62.52 63.46 3,039,111 +1.23(+1.98%)
Dec 22, 2020 62.36 62.89 61.92 62.23 6,280,784 -0.13(-0.21%)
Dec 21, 2020 62.68 64.07 61.00 62.36 5,883,693 -0.28(-0.45%)
Dec 18, 2020 62.29 63.17 62.08 62.65 4,739,230 -0.07(-0.11%)
Dec 17, 2020 63.46 63.47 62.50 62.72 4,013,959 -0.41(-0.65%)
Dec 16, 2020 63.52 63.75 62.84 63.12 3,825,001 -0.52(-0.82%)
Dec 15, 2020 63.67 64.27 62.58 63.65 1,774,507 +0.97(+1.54%)
Dec 14, 2020 65.31 65.38 62.57 62.68 2,499,332 -1.86(-2.88%)
Dec 11, 2020 62.59 66.59 61.50 64.54 6,438,008 +0.95(+1.49%)
Dec 10, 2020 63.99 63.99 62.15 63.59 4,741,659 -0.91(-1.42%)
Dec 09, 2020 67.84 68.54 64.08 64.51 4,682,571 -2.73(-4.06%)
Dec 08, 2020 66.70 68.12 66.64 67.24 2,088,885 -0.11(-0.16%)
Dec 07, 2020 67.16 67.69 66.56 67.34 2,565,884 -0.37(-0.55%)
Dec 04, 2020 65.72 67.76 65.72 67.72 2,402,720 +2.22(+3.38%)
Dec 03, 2020 65.87 66.24 65.32 65.50 2,338,537 -0.16(-0.24%)
Dec 02, 2020 64.05 65.71 63.83 65.66 2,269,205 +1.60(+2.49%)
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.