State Street Corp (NY: STT )

89.22 +2.06 (+2.36%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.16 78.39 77.37 78.14 2,055,429 -0.01(-0.01%)
May 27, 2021 78.66 79.19 77.95 78.15 3,035,629 +0.63(+0.81%)
May 26, 2021 77.13 78.17 76.45 77.52 2,437,748 +0.84(+1.09%)
May 25, 2021 77.96 78.84 76.49 76.69 1,739,455 -0.94(-1.22%)
May 24, 2021 77.70 78.04 77.16 77.63 1,517,801 +0.14(+0.19%)
May 21, 2021 76.10 77.68 76.05 77.49 1,804,140 +1.83(+2.42%)
May 20, 2021 75.53 76.19 75.00 75.65 1,648,610 +0.11(+0.14%)
May 19, 2021 75.12 75.68 74.18 75.55 2,622,917 -0.49(-0.65%)
May 18, 2021 77.46 77.86 75.96 76.04 2,522,255 -1.56(-2.01%)
May 17, 2021 77.36 77.96 76.41 77.60 1,679,258 -0.33(-0.43%)
May 14, 2021 77.16 78.33 77.10 77.94 1,712,361 +0.93(+1.21%)
May 13, 2021 75.76 77.45 75.76 77.00 2,243,697 +0.75(+0.99%)
May 12, 2021 78.19 78.82 76.14 76.25 2,822,725 -1.11(-1.43%)
May 11, 2021 78.53 79.98 77.05 77.35 2,988,006 -1.55(-1.97%)
May 10, 2021 78.87 80.21 78.69 78.91 2,640,503 +0.54(+0.69%)
May 07, 2021 77.41 78.67 76.81 78.37 1,927,054 -0.09(-0.11%)
May 06, 2021 77.82 78.66 76.97 78.46 2,483,005 +1.01(+1.30%)
May 05, 2021 76.84 77.70 75.55 77.45 1,799,752 +1.22(+1.60%)
May 04, 2021 75.86 76.41 74.79 76.23 2,937,330 +0.15(+0.20%)
May 03, 2021 75.96 76.62 75.01 76.08 1,595,417 +0.66(+0.87%)
Apr 30, 2021 74.92 75.72 74.62 75.42 2,323,790 +0.42(+0.56%)
Apr 29, 2021 75.39 75.87 74.44 75.00 4,406,385 +0.21(+0.28%)
Apr 28, 2021 73.92 75.12 73.73 74.79 2,233,585 +0.91(+1.23%)
Apr 27, 2021 72.84 73.95 72.73 73.88 1,976,281 +0.84(+1.16%)
Apr 26, 2021 73.16 74.30 72.99 73.04 1,999,710 +0.17(+0.23%)
Apr 23, 2021 70.87 73.19 70.48 72.87 2,475,169 +2.17(+3.06%)
Apr 22, 2021 71.80 72.47 70.56 70.70 3,581,526 -1.29(-1.80%)
Apr 21, 2021 69.91 72.04 69.11 72.00 2,886,962 +1.38(+1.96%)
Apr 20, 2021 72.11 72.12 70.51 70.61 3,938,409 -2.06(-2.83%)
Apr 19, 2021 72.03 72.77 70.55 72.67 4,103,069 +0.41(+0.57%)
Apr 16, 2021 78.14 78.84 72.08 72.26 6,323,776 -5.46(-7.03%)
Apr 15, 2021 77.99 78.22 77.02 77.72 3,032,746 -0.15(-0.20%)
Apr 14, 2021 76.82 78.63 76.72 77.87 1,357,123 +0.84(+1.08%)
Apr 13, 2021 77.63 77.74 76.66 77.04 1,155,744 -1.06(-1.36%)
Apr 12, 2021 77.39 78.30 77.39 78.10 1,242,045 +0.41(+0.53%)
Apr 09, 2021 76.46 77.71 76.46 77.68 2,000,549 +1.85(+2.44%)
Apr 08, 2021 75.80 76.04 75.28 75.83 2,859,250 -0.30(-0.39%)
Apr 07, 2021 76.96 77.05 75.92 76.13 2,071,728 -0.22(-0.28%)
Apr 06, 2021 76.85 76.85 75.39 76.35 1,925,282 -0.38(-0.49%)
Apr 05, 2021 77.10 77.69 76.45 76.72 3,886,831 +0.40(+0.53%)
Apr 01, 2021 75.68 76.58 75.07 76.32 2,857,737 +0.84(+1.12%)
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%)
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.