State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 74.08 75.22 73.88 75.09 1,741,168 +0.55(+0.73%)
Jun 29, 2021 75.41 75.59 74.27 74.54 1,825,916 +0.09(+0.12%)
Jun 28, 2021 75.09 75.59 74.01 74.45 2,002,353 -1.02(-1.36%)
Jun 25, 2021 74.44 76.06 74.16 75.48 2,592,059 +1.24(+1.67%)
Jun 24, 2021 73.73 74.57 73.18 74.24 2,181,181 +0.80(+1.09%)
Jun 23, 2021 73.46 74.09 73.31 73.44 1,534,192 +0.26(+0.36%)
Jun 22, 2021 74.09 74.19 72.73 73.17 1,807,041 -0.83(-1.13%)
Jun 21, 2021 72.31 74.06 72.16 74.01 2,303,342 +2.50(+3.50%)
Jun 18, 2021 73.43 74.12 71.31 71.51 6,738,196 -3.56(-4.75%)
Jun 17, 2021 79.79 79.98 74.74 75.07 4,099,882 -4.02(-5.08%)
Jun 16, 2021 77.55 80.44 77.02 79.09 4,486,985 +1.29(+1.66%)
Jun 15, 2021 77.16 78.04 76.91 77.80 2,455,230 +0.91(+1.18%)
Jun 14, 2021 75.72 77.59 75.31 76.89 3,520,876 +0.95(+1.25%)
Jun 11, 2021 75.98 76.60 75.72 75.94 2,017,604 +0.09(+0.12%)
Jun 10, 2021 77.73 77.91 75.81 75.85 1,946,408 -0.84(-1.10%)
Jun 09, 2021 77.54 77.67 76.63 76.69 2,084,283 -1.35(-1.73%)
Jun 08, 2021 77.89 78.56 76.97 78.04 2,452,974 -0.32(-0.41%)
Jun 07, 2021 79.12 79.13 78.33 78.36 1,731,081 -0.44(-0.56%)
Jun 04, 2021 78.81 79.01 77.68 78.81 1,546,430 -0.17(-0.22%)
Jun 03, 2021 78.84 79.57 78.49 78.98 1,117,877 +0.02(+0.02%)
Jun 02, 2021 79.55 79.81 78.54 78.96 1,933,159 -0.83(-1.03%)
Jun 01, 2021 80.08 80.45 79.33 79.79 1,467,227 +0.91(+1.15%)
May 28, 2021 78.90 79.13 78.10 78.88 2,036,263 +25.50(+47.76%)
May 27, 2021 53.73 54.09 53.24 53.38 4,444,189 +0.43(+0.81%)
May 26, 2021 52.68 53.39 52.22 52.95 3,568,886 +0.57(+1.09%)
May 25, 2021 53.25 53.85 52.25 52.38 2,546,578 -0.64(-1.22%)
May 24, 2021 53.08 53.30 52.71 53.03 2,222,074 +0.10(+0.19%)
May 21, 2021 51.98 53.06 51.95 52.93 2,641,277 +1.25(+2.42%)
May 20, 2021 51.59 52.04 51.23 51.68 2,413,581 +0.07(+0.14%)
May 19, 2021 51.31 51.69 50.67 51.60 3,839,974 -0.34(-0.65%)
May 18, 2021 52.91 53.19 51.89 51.94 3,692,604 -1.07(-2.01%)
May 17, 2021 52.84 53.25 52.19 53.01 2,458,449 -0.23(-0.43%)
May 14, 2021 52.71 53.51 52.66 53.23 2,506,912 +0.64(+1.21%)
May 13, 2021 51.75 52.90 51.75 52.60 3,284,793 +0.52(+0.99%)
May 12, 2021 53.41 53.84 52.01 52.08 4,132,495 -0.75(-1.43%)
May 11, 2021 53.64 54.63 52.63 52.84 4,374,468 -1.06(-1.97%)
May 10, 2021 53.87 54.79 53.75 53.90 3,865,720 +0.37(+0.69%)
May 07, 2021 52.87 53.74 52.47 53.53 2,821,225 -0.06(-0.11%)
May 06, 2021 53.16 53.73 52.57 53.59 3,635,142 +0.69(+1.30%)
May 05, 2021 52.49 53.08 51.61 52.90 2,634,853 +0.83(+1.60%)
May 04, 2021 51.82 52.19 51.09 52.07 4,300,278 +0.10(+0.20%)
May 03, 2021 51.88 52.34 51.23 51.96 2,335,705 +0.45(+0.87%)
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%)
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.