State Street Corp (NY: STT )

86.89 USD +0.21 (+0.25%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 85.51 87.52 85.40 86.68 1,219,244 +0.93(+1.08%)
Apr 13, 2021 86.41 86.53 85.33 85.75 1,038,324 -1.18(-1.36%)
Apr 12, 2021 86.14 87.15 86.14 86.93 1,115,857 +0.46(+0.53%)
Apr 09, 2021 85.11 86.50 85.11 86.47 1,797,300 +2.06(+2.44%)
Apr 08, 2021 84.37 84.64 83.79 84.41 2,568,759 -0.33(-0.39%)
Apr 07, 2021 85.66 85.76 84.50 84.74 1,861,247 -0.24(-0.28%)
Apr 06, 2021 85.54 85.54 83.91 84.98 1,729,680 -0.42(-0.49%)
Apr 05, 2021 85.82 86.48 85.10 85.40 3,491,941 +0.45(+0.53%)
Apr 01, 2021 84.24 85.24 83.56 84.95 2,567,400 +0.94(+1.12%)
Mar 31, 2021 85.43 85.96 84.00 84.01 2,598,816 -2.30(-2.66%)
Mar 30, 2021 85.87 86.85 85.50 86.31 2,782,551 +0.98(+1.15%)
Mar 29, 2021 84.54 86.06 83.72 85.33 1,915,047 -0.56(-0.65%)
Mar 26, 2021 83.51 86.03 82.99 85.89 2,806,600 +3.52(+4.27%)
Mar 25, 2021 79.86 82.61 78.88 82.37 2,320,751 +2.51(+3.14%)
Mar 24, 2021 80.37 81.55 79.85 79.86 1,646,062 +0.48(+0.60%)
Mar 23, 2021 80.88 81.40 79.07 79.38 1,923,901 -2.24(-2.74%)
Mar 22, 2021 82.97 83.27 81.58 81.62 2,232,652 -2.54(-3.02%)
Mar 19, 2021 84.49 84.93 82.73 84.16 5,457,000 -1.09(-1.28%)
Mar 18, 2021 85.82 87.89 85.09 85.25 2,906,821 +0.49(+0.58%)
Mar 17, 2021 84.64 85.15 83.47 84.76 2,157,244 +1.11(+1.33%)
Mar 16, 2021 83.40 84.02 82.72 83.65 3,060,036 -0.02(-0.02%)
Mar 15, 2021 83.93 84.22 82.91 83.67 2,387,871 -0.13(-0.16%)
Mar 12, 2021 84.84 85.78 83.76 83.80 3,450,000 +0.22(+0.26%)
Mar 11, 2021 82.55 84.63 82.22 83.58 3,566,033 +0.34(+0.41%)
Mar 10, 2021 82.86 83.98 82.42 83.24 3,179,546 +1.40(+1.71%)
Mar 09, 2021 79.55 83.94 78.50 81.84 4,520,322 +1.34(+1.66%)
Mar 08, 2021 80.39 81.82 79.49 80.50 2,346,039 +1.08(+1.36%)
Mar 05, 2021 79.69 80.75 77.94 79.42 4,087,400 +1.22(+1.56%)
Mar 04, 2021 79.38 80.15 77.50 78.20 5,683,141 -1.11(-1.40%)
Mar 03, 2021 77.50 81.05 77.25 79.31 3,635,899 +2.28(+2.96%)
Mar 02, 2021 76.95 77.98 76.36 77.03 2,823,688 +0.29(+0.38%)
Mar 01, 2021 74.61 77.61 74.30 76.74 3,397,914 +3.97(+5.46%)
Feb 26, 2021 73.43 73.80 72.13 72.77 3,589,000 -1.49(-2.01%)
Feb 25, 2021 77.37 78.25 74.02 74.26 3,724,692 -2.56(-3.33%)
Feb 24, 2021 74.13 77.44 74.11 76.82 4,874,905 +2.76(+3.73%)
Feb 23, 2021 74.12 75.57 73.77 74.06 3,465,787 +0.52(+0.71%)
Feb 22, 2021 71.44 74.70 71.37 73.54 3,820,796 +1.61(+2.24%)
Feb 19, 2021 75.29 76.09 71.76 71.93 5,675,200 -2.77(-3.71%)
Feb 18, 2021 74.61 75.05 73.71 74.70 1,534,083 -0.46(-0.61%)
Feb 17, 2021 75.46 76.00 74.50 75.16 3,135,609 -0.30(-0.40%)
Feb 16, 2021 73.99 76.37 73.50 75.46 6,137,752 +1.96(+2.67%)
Feb 12, 2021 72.62 73.69 72.40 73.50 4,365,800 +0.58(+0.80%)
Feb 11, 2021 74.38 74.44 72.12 72.92 4,342,715 -1.17(-1.58%)
Feb 10, 2021 76.22 76.35 73.98 74.09 2,051,775 -1.75(-2.31%)
Feb 09, 2021 76.04 76.34 75.35 75.84 1,942,871 -0.23(-0.30%)
Feb 08, 2021 75.26 76.17 74.81 76.07 1,893,694 +1.30(+1.74%)
Feb 05, 2021 74.42 75.19 74.16 74.77 1,844,500 +0.98(+1.33%)
Feb 04, 2021 72.10 73.91 72.00 73.79 2,478,509 +2.19(+3.06%)
Feb 03, 2021 70.85 72.58 70.70 71.60 3,217,733 +0.80(+1.13%)
Feb 02, 2021 71.19 71.72 70.76 70.80 2,928,603 +0.55(+0.78%)
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.