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 (%)
Mar 31, 2021 76.75 77.23 75.47 75.47 2,892,706 -1.60(-2.07%)
Mar 30, 2021 76.68 77.55 76.35 77.07 3,115,992 +0.88(+1.15%)
Mar 29, 2021 75.49 76.85 74.76 76.20 2,144,532 -0.50(-0.65%)
Mar 26, 2021 74.57 76.82 74.11 76.70 3,142,923 +3.14(+4.27%)
Mar 25, 2021 71.31 73.77 70.44 73.56 2,598,853 +2.24(+3.14%)
Mar 24, 2021 71.77 72.82 71.31 71.31 1,843,314 +0.43(+0.60%)
Mar 23, 2021 72.23 72.69 70.61 70.89 2,154,447 -2.00(-2.74%)
Mar 22, 2021 74.09 74.36 72.85 72.89 2,500,197 -2.27(-3.02%)
Mar 19, 2021 75.45 75.84 73.88 75.15 6,110,928 -0.97(-1.28%)
Mar 18, 2021 76.64 78.48 75.98 76.13 3,255,153 +0.44(+0.58%)
Mar 17, 2021 75.58 76.04 74.54 75.69 2,415,752 +0.99(+1.33%)
Mar 16, 2021 74.48 75.03 73.87 74.70 3,426,729 -0.02(-0.02%)
Mar 15, 2021 74.95 75.21 74.04 74.72 2,674,016 -0.12(-0.16%)
Mar 12, 2021 75.76 76.60 74.80 74.83 3,863,423 +0.20(+0.26%)
Mar 11, 2021 73.72 75.57 73.42 74.64 3,993,361 +0.30(+0.41%)
Mar 10, 2021 73.99 74.99 73.60 74.33 3,560,560 +1.25(+1.71%)
Mar 09, 2021 71.04 74.96 70.10 73.08 5,062,005 +1.20(+1.66%)
Mar 08, 2021 71.79 73.06 70.98 71.89 2,627,171 +0.96(+1.36%)
Mar 05, 2021 71.16 72.11 69.60 70.92 4,577,205 +1.09(+1.56%)
Mar 04, 2021 70.89 71.57 69.21 69.83 6,364,168 -0.99(-1.40%)
Mar 03, 2021 69.21 72.38 68.98 70.82 4,071,599 +2.04(+2.96%)
Mar 02, 2021 68.72 69.64 68.19 68.79 3,162,058 +0.26(+0.38%)
Mar 01, 2021 66.63 69.31 66.35 68.53 3,805,096 +3.55(+5.46%)
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%)
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.