State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.17 51.72 50.97 51.52 3,402,049 +0.29(+0.56%)
Apr 29, 2021 51.49 51.82 50.85 51.23 6,450,987 +0.14(+0.28%)
Apr 28, 2021 50.49 51.31 50.36 51.09 3,269,989 +0.62(+1.23%)
Apr 27, 2021 49.76 50.51 49.68 50.47 2,893,293 +0.58(+1.16%)
Apr 26, 2021 49.97 50.75 49.85 49.89 2,927,594 +0.12(+0.23%)
Apr 23, 2021 48.41 49.99 48.14 49.77 3,623,670 +1.48(+3.06%)
Apr 22, 2021 49.04 49.50 48.20 48.30 5,243,386 -0.88(-1.80%)
Apr 21, 2021 47.76 49.21 47.20 49.18 4,226,539 +0.95(+1.96%)
Apr 20, 2021 49.25 49.26 48.16 48.23 5,765,866 -1.41(-2.83%)
Apr 19, 2021 49.20 49.71 48.19 49.64 6,006,930 +0.28(+0.57%)
Apr 16, 2021 53.38 53.85 49.23 49.36 9,258,065 -3.73(-7.03%)
Apr 15, 2021 53.27 53.43 52.61 53.09 4,439,968 -0.10(-0.20%)
Apr 14, 2021 52.47 53.71 52.41 53.19 1,986,841 +0.57(+1.08%)
Apr 13, 2021 53.03 53.10 52.36 52.62 1,692,019 -0.72(-1.36%)
Apr 12, 2021 52.86 53.48 52.86 53.35 1,818,364 +0.28(+0.53%)
Apr 09, 2021 52.23 53.08 52.23 53.06 2,928,822 +1.26(+2.44%)
Apr 08, 2021 51.77 51.94 51.42 51.80 4,185,967 -0.20(-0.39%)
Apr 07, 2021 52.57 52.63 51.85 52.00 3,033,028 -0.15(-0.28%)
Apr 06, 2021 52.49 52.49 51.49 52.15 2,818,631 -0.26(-0.49%)
Apr 05, 2021 52.66 53.07 52.22 52.41 5,690,355 +0.28(+0.53%)
Apr 01, 2021 51.69 52.31 51.28 52.13 4,183,753 +0.58(+1.12%)
Mar 31, 2021 52.42 52.75 51.55 51.55 4,234,947 -1.09(-2.07%)
Mar 30, 2021 52.38 52.97 52.15 52.65 4,561,839 +0.60(+1.15%)
Mar 29, 2021 51.57 52.49 51.07 52.05 3,139,614 -0.34(-0.65%)
Mar 26, 2021 50.94 52.48 50.62 52.39 4,601,266 +2.15(+4.27%)
Mar 25, 2021 48.71 50.39 48.11 50.24 3,804,744 +1.53(+3.14%)
Mar 24, 2021 49.02 49.74 48.71 48.71 2,698,628 +0.29(+0.60%)
Mar 23, 2021 49.33 49.65 48.23 48.42 3,154,130 -1.37(-2.74%)
Mar 22, 2021 50.61 50.79 49.76 49.79 3,660,310 -1.55(-3.02%)
Mar 19, 2021 51.54 51.80 50.46 51.33 8,946,452 -0.66(-1.28%)
Mar 18, 2021 52.35 53.61 51.90 52.00 4,765,573 +0.30(+0.58%)
Mar 17, 2021 51.63 51.94 50.91 51.70 3,536,683 +0.68(+1.33%)
Mar 16, 2021 50.87 51.25 50.46 51.02 5,016,761 -0.01(-0.02%)
Mar 15, 2021 51.19 51.37 50.57 51.04 3,914,783 -0.08(-0.16%)
Mar 12, 2021 51.75 52.33 51.09 51.11 5,656,086 +0.13(+0.26%)
Mar 11, 2021 50.35 51.62 50.15 50.98 5,846,315 +0.21(+0.41%)
Mar 10, 2021 50.54 51.22 50.27 50.77 5,212,691 +0.85(+1.71%)
Mar 09, 2021 48.52 51.20 47.88 49.92 7,410,820 +0.82(+1.66%)
Mar 08, 2021 49.03 49.91 48.49 49.10 3,846,202 +0.66(+1.36%)
Mar 05, 2021 48.61 49.25 47.54 48.44 6,701,068 +0.74(+1.56%)
Mar 04, 2021 48.42 48.89 47.27 47.70 9,317,198 -0.68(-1.40%)
Mar 03, 2021 47.27 49.44 47.12 48.38 5,960,857 +1.39(+2.96%)
Mar 02, 2021 46.94 47.56 46.58 46.99 4,629,281 +0.18(+0.38%)
Mar 01, 2021 45.51 47.34 45.32 46.81 5,570,693 +2.42(+5.46%)
Feb 26, 2021 44.79 45.02 44.00 44.39 5,883,968 -0.91(-2.01%)
Feb 25, 2021 47.19 47.73 45.15 45.30 6,106,428 -1.56(-3.33%)
Feb 24, 2021 45.22 47.24 45.20 46.86 7,992,139 +1.68(+3.73%)
Feb 23, 2021 45.21 46.09 45.00 45.17 5,681,967 +0.32(+0.71%)
Feb 22, 2021 43.58 45.56 43.53 44.86 6,263,985 +0.98(+2.24%)
Feb 19, 2021 45.92 46.41 43.77 43.87 9,304,179 -1.69(-3.71%)
Feb 18, 2021 45.51 45.78 44.96 45.56 2,515,045 -0.28(-0.61%)
Feb 17, 2021 46.03 46.36 45.44 45.84 5,140,659 -0.18(-0.40%)
Feb 16, 2021 45.13 46.58 44.83 46.03 10,062,508 +1.20(+2.67%)
Feb 12, 2021 44.30 44.95 44.16 44.83 7,157,489 +0.35(+0.80%)
Feb 11, 2021 45.37 45.41 43.99 44.48 7,119,643 -0.71(-1.58%)
Feb 10, 2021 46.49 46.57 45.12 45.19 3,363,772 -1.07(-2.31%)
Feb 09, 2021 46.38 46.56 45.96 46.26 3,185,230 -0.14(-0.30%)
Feb 08, 2021 45.91 46.46 45.63 46.40 3,104,607 +0.79(+1.74%)
Feb 05, 2021 45.39 45.86 45.23 45.61 3,023,956 +0.60(+1.33%)
Feb 04, 2021 43.98 45.08 43.92 45.01 4,063,379 +1.34(+3.06%)
Feb 03, 2021 43.22 44.27 43.12 43.67 5,275,296 +0.49(+1.13%)
Feb 02, 2021 43.42 43.75 43.16 43.19 4,801,284 +0.34(+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.