State Street Corp (NY: STT )

77.28 +1.09 (+1.43%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 85.32 86.38 85.28 85.96 1,046,812 +0.30(+0.36%)
Dec 30, 2021 86.37 87.02 85.57 85.66 921,907 -0.51(-0.59%)
Dec 29, 2021 86.34 86.90 85.99 86.16 1,130,105 +0.08(+0.10%)
Dec 28, 2021 85.68 86.83 85.68 86.08 2,645,521 -0.08(-0.10%)
Dec 27, 2021 85.69 86.20 85.15 86.16 1,204,254 +0.70(+0.82%)
Dec 23, 2021 85.66 86.50 85.34 85.47 1,379,930 +0.40(+0.48%)
Dec 22, 2021 84.61 85.71 84.27 85.06 1,848,848 +0.25(+0.29%)
Dec 21, 2021 84.03 85.74 84.00 84.81 2,306,930 +2.04(+2.46%)
Dec 20, 2021 82.64 82.87 80.97 82.77 1,805,733 -1.59(-1.88%)
Dec 17, 2021 84.99 85.41 82.87 84.36 3,662,821 -0.79(-0.93%)
Dec 16, 2021 86.05 86.36 84.60 85.15 2,516,604 +0.76(+0.90%)
Dec 15, 2021 84.56 84.92 82.53 84.39 2,600,503 -0.22(-0.26%)
Dec 14, 2021 83.70 85.44 83.44 84.61 2,003,435 +0.77(+0.92%)
Dec 13, 2021 85.56 85.81 83.41 83.84 2,210,842 -2.07(-2.41%)
Dec 10, 2021 87.04 87.25 85.32 85.91 2,313,762 -0.43(-0.50%)
Dec 09, 2021 84.63 86.94 84.46 86.34 2,994,981 +0.98(+1.15%)
Dec 08, 2021 86.56 86.82 84.27 85.35 3,954,694 -1.83(-2.10%)
Dec 07, 2021 86.37 87.82 86.13 87.18 3,875,044 +1.19(+1.38%)
Dec 06, 2021 84.42 86.94 84.16 86.00 4,659,547 +3.31(+4.00%)
Dec 03, 2021 85.03 85.42 81.87 82.69 2,867,788 -2.19(-2.58%)
Dec 02, 2021 82.39 85.44 82.10 84.88 2,715,453 +3.46(+4.25%)
Dec 01, 2021 83.76 84.92 81.36 81.41 2,997,098 -0.32(-0.39%)
Nov 30, 2021 83.83 84.00 81.40 81.74 5,189,023 -3.88(-4.53%)
Nov 29, 2021 87.31 87.60 85.08 85.61 2,038,277 -0.15(-0.17%)
Nov 26, 2021 85.81 86.42 84.95 85.76 1,448,155 -4.51(-5.00%)
Nov 24, 2021 89.71 90.66 89.15 90.27 1,193,289 +0.06(+0.06%)
Nov 23, 2021 89.81 90.42 89.29 90.21 1,653,033 +0.87(+0.98%)
Nov 22, 2021 88.44 90.18 87.96 89.34 1,596,856 +2.30(+2.64%)
Nov 19, 2021 86.75 87.37 85.82 87.05 1,337,812 -0.45(-0.51%)
Nov 18, 2021 88.59 87.73 87.40 87.50 1,258,466 -0.87(-0.99%)
Nov 17, 2021 90.32 90.36 88.18 88.37 1,487,004 -2.22(-2.45%)
Nov 16, 2021 91.48 91.61 90.55 90.59 1,871,335 -1.20(-1.31%)
Nov 15, 2021 91.34 91.80 90.82 91.79 1,507,040 +0.78(+0.86%)
Nov 12, 2021 90.67 91.21 90.11 91.01 2,814,747 +0.54(+0.60%)
Nov 11, 2021 89.52 91.08 89.25 90.47 1,455,682 +0.85(+0.95%)
Nov 10, 2021 88.01 89.62 1,859,594 +1.40(+1.58%)
Nov 09, 2021 87.95 88.83 87.47 88.22 1,276,081 -0.55(-0.62%)
Nov 08, 2021 88.50 89.05 88.10 88.77 1,493,407 +0.88(+1.00%)
Nov 05, 2021 89.64 89.95 87.73 87.89 2,733,023 -0.79(-0.89%)
Nov 04, 2021 91.27 91.27 87.84 88.68 2,246,604 -2.82(-3.08%)
Nov 03, 2021 90.78 92.50 90.35 91.50 1,677,975 +0.15(+0.16%)
Nov 02, 2021 91.09 92.12 90.95 91.35 1,467,008 +0.10(+0.11%)
Nov 01, 2021 91.31 91.39 90.59 91.25 1,257,814 +0.72(+0.79%)
Oct 29, 2021 90.76 91.45 89.93 90.54 1,860,906 -0.25(-0.27%)
Oct 28, 2021 88.57 90.82 88.44 90.78 1,547,971 +2.37(+2.68%)
Oct 27, 2021 89.46 90.05 88.40 88.41 2,133,490 -1.86(-2.07%)
Oct 26, 2021 90.71 90.28 1,447,833 -0.30(-0.33%)
Oct 25, 2021 91.35 91.86 90.00 90.58 1,209,636 -0.73(-0.80%)
Oct 22, 2021 90.71 92.28 90.50 91.32 2,208,686 +1.16(+1.28%)
Oct 21, 2021 91.23 92.20 89.68 90.16 2,534,583 -1.13(-1.24%)
Oct 20, 2021 89.20 91.36 88.61 91.29 2,839,922 +2.12(+2.38%)
Oct 19, 2021 87.56 89.48 86.01 89.17 3,730,311 +2.09(+2.39%)
Oct 18, 2021 85.44 90.03 85.30 87.08 7,077,594 +1.89(+2.22%)
Oct 15, 2021 84.68 86.28 84.34 85.19 4,152,724 +0.94(+1.11%)
Oct 14, 2021 83.40 84.65 82.83 84.25 1,694,861 +1.93(+2.34%)
Oct 13, 2021 83.53 83.53 81.52 82.32 2,303,932 -0.94(-1.13%)
Oct 12, 2021 83.77 84.46 82.93 83.26 2,558,995 -0.31(-0.37%)
Oct 11, 2021 83.87 85.12 83.40 83.57 2,051,703 -0.21(-0.25%)
Oct 08, 2021 81.97 84.45 81.96 83.78 2,021,360 +1.95(+2.38%)
Oct 07, 2021 83.02 83.22 81.78 81.84 2,147,113 +0.56(+0.69%)
Oct 06, 2021 80.39 81.52 79.90 81.28 2,339,061 -0.23(-0.28%)
Oct 05, 2021 79.66 81.81 79.38 81.51 3,247,975 +2.39(+3.02%)
Oct 04, 2021 79.35 80.35 78.74 79.12 1,681,307 -0.27(-0.34%)
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.