State Street Corp (NY: STT )

88.50 -0.81 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 79.24 79.84 78.33 78.79 1,546,707 -0.74(-0.93%)
Jul 29, 2021 78.64 79.92 78.03 79.53 1,439,007 +1.56(+1.99%)
Jul 28, 2021 77.79 78.69 76.95 77.97 1,434,217 +0.49(+0.63%)
Jul 27, 2021 77.23 78.33 76.68 77.48 1,623,595 -0.42(-0.53%)
Jul 26, 2021 76.87 77.92 76.87 77.90 1,755,403 +0.73(+0.95%)
Jul 23, 2021 77.75 78.29 76.63 77.17 2,046,257 +0.42(+0.54%)
Jul 22, 2021 76.71 76.90 76.07 76.75 2,540,214 -0.22(-0.28%)
Jul 21, 2021 75.85 77.27 75.67 76.97 1,813,652 +2.10(+2.80%)
Jul 20, 2021 71.96 75.28 71.60 74.87 2,261,798 +2.88(+3.99%)
Jul 19, 2021 74.15 74.87 71.79 72.00 2,999,005 -4.26(-5.58%)
Jul 16, 2021 75.69 77.11 74.52 76.25 4,341,350 +2.14(+2.89%)
Jul 15, 2021 73.60 75.03 73.27 74.11 2,520,007 -0.45(-0.61%)
Jul 14, 2021 75.32 76.38 73.98 74.56 1,964,640 -1.02(-1.35%)
Jul 13, 2021 76.22 76.70 75.13 75.58 1,448,999 -0.65(-0.85%)
Jul 12, 2021 75.66 76.74 75.04 76.24 1,452,357 +0.19(+0.25%)
Jul 09, 2021 73.75 76.20 73.66 76.05 2,476,739 +4.09(+5.68%)
Jul 08, 2021 72.56 73.03 71.60 71.96 1,729,050 -1.64(-2.22%)
Jul 07, 2021 73.59 74.10 72.72 73.60 1,303,987 -0.45(-0.61%)
Jul 06, 2021 76.18 76.23 73.82 74.05 2,584,292 -2.17(-2.85%)
Jul 02, 2021 75.78 76.36 75.61 76.22 2,263,318 +0.43(+0.57%)
Jul 01, 2021 75.08 76.05 74.49 75.78 1,759,700 +1.39(+1.87%)
Jun 30, 2021 73.39 74.52 73.19 74.39 1,757,556 +0.54(+0.73%)
Jun 29, 2021 74.70 74.88 73.58 73.85 1,843,102 +0.09(+0.12%)
Jun 28, 2021 74.39 74.88 73.32 73.76 2,021,199 -1.02(-1.36%)
Jun 25, 2021 73.74 75.35 73.47 74.77 2,616,456 +1.23(+1.67%)
Jun 24, 2021 73.04 73.88 72.50 73.54 2,201,711 +0.79(+1.09%)
Jun 23, 2021 72.78 73.40 72.63 72.75 1,548,632 +0.26(+0.36%)
Jun 22, 2021 73.40 73.50 72.05 72.49 1,824,049 -0.83(-1.13%)
Jun 21, 2021 71.64 73.37 71.49 73.32 2,325,022 +2.48(+3.50%)
Jun 18, 2021 72.74 73.43 70.64 70.84 6,801,616 -3.53(-4.75%)
Jun 17, 2021 79.04 79.23 74.05 74.37 4,138,471 -3.98(-5.08%)
Jun 16, 2021 76.83 79.69 76.30 78.35 4,529,217 +1.28(+1.66%)
Jun 15, 2021 76.44 77.31 76.19 77.07 2,478,339 +0.90(+1.18%)
Jun 14, 2021 75.02 76.87 74.60 76.18 3,554,015 +0.94(+1.25%)
Jun 11, 2021 75.27 75.89 75.02 75.23 2,036,594 +0.09(+0.12%)
Jun 10, 2021 77.00 77.18 75.11 75.14 1,964,728 -0.84(-1.10%)
Jun 09, 2021 76.81 76.95 75.92 75.98 2,103,901 -1.34(-1.73%)
Jun 08, 2021 77.16 77.83 76.25 77.32 2,476,062 -0.31(-0.40%)
Jun 07, 2021 78.39 78.39 77.60 77.63 1,747,375 -0.44(-0.56%)
Jun 04, 2021 78.07 78.27 76.96 78.07 1,560,985 -0.17(-0.22%)
Jun 03, 2021 78.11 78.83 77.76 78.24 1,128,398 +0.02(+0.02%)
Jun 02, 2021 78.81 79.07 77.81 78.22 1,951,354 -0.82(-1.03%)
Jun 01, 2021 79.33 79.70 78.59 79.04 1,481,036 +0.90(+1.15%)
May 28, 2021 78.16 78.39 77.37 78.14 2,055,429 -0.01(-0.01%)
May 27, 2021 78.66 79.19 77.95 78.15 3,035,629 +0.63(+0.81%)
May 26, 2021 77.13 78.17 76.45 77.52 2,437,748 +0.84(+1.09%)
May 25, 2021 77.96 78.84 76.49 76.69 1,739,455 -0.94(-1.22%)
May 24, 2021 77.70 78.04 77.16 77.63 1,517,801 +0.14(+0.19%)
May 21, 2021 76.10 77.68 76.05 77.49 1,804,140 +1.83(+2.42%)
May 20, 2021 75.53 76.19 75.00 75.65 1,648,610 +0.11(+0.14%)
May 19, 2021 75.12 75.68 74.18 75.55 2,622,917 -0.49(-0.65%)
May 18, 2021 77.46 77.86 75.96 76.04 2,522,255 -1.56(-2.01%)
May 17, 2021 77.36 77.96 76.41 77.60 1,679,258 -0.33(-0.43%)
May 14, 2021 77.16 78.33 77.10 77.94 1,712,361 +0.93(+1.21%)
May 13, 2021 75.76 77.45 75.76 77.00 2,243,697 +0.75(+0.99%)
May 12, 2021 78.19 78.82 76.14 76.25 2,822,725 -1.11(-1.43%)
May 11, 2021 78.53 79.98 77.05 77.35 2,988,006 -1.55(-1.97%)
May 10, 2021 78.87 80.21 78.69 78.91 2,640,503 +0.54(+0.69%)
May 07, 2021 77.41 78.67 76.81 78.37 1,927,054 -0.09(-0.11%)
May 06, 2021 77.82 78.66 76.97 78.46 2,483,005 +1.01(+1.30%)
May 05, 2021 76.84 77.70 75.55 77.45 1,799,752 +1.22(+1.60%)
May 04, 2021 75.86 76.41 74.79 76.23 2,937,330 +0.15(+0.20%)
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.