State Street Corp (NY: STT )

72.63 USD +0.08 (+0.11%)
Official Closing Price Updated: 5:29 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 73.16 73.54 72.26 72.63 1,726,476 +0.08(+0.11%)
Jan 25, 2021 73.18 73.53 72.18 72.55 2,066,910 -1.62(-2.18%)
Jan 22, 2021 73.46 74.75 73.22 74.17 3,920,200 -0.41(-0.55%)
Jan 21, 2021 76.74 77.03 74.52 74.58 2,562,626 -2.06(-2.69%)
Jan 20, 2021 78.66 78.79 76.11 76.64 3,542,772 -1.76(-2.24%)
Jan 19, 2021 75.15 79.36 74.07 78.40 5,215,242 +1.22(+1.58%)
Jan 15, 2021 78.28 78.74 76.43 77.18 2,502,400 -2.40(-3.02%)
Jan 14, 2021 79.38 79.98 78.67 79.58 2,111,541 +0.92(+1.17%)
Jan 13, 2021 80.20 81.08 78.53 78.66 2,039,324 -1.76(-2.19%)
Jan 12, 2021 78.70 80.71 78.19 80.42 2,391,431 +2.28(+2.92%)
Jan 11, 2021 76.12 78.35 75.53 78.14 1,999,897 +1.01(+1.31%)
Jan 08, 2021 77.73 78.29 76.12 77.13 1,773,600 -0.60(-0.77%)
Jan 07, 2021 78.45 79.30 77.62 77.73 1,810,388 +0.10(+0.13%)
Jan 06, 2021 74.87 78.57 74.61 77.63 3,674,603 +4.95(+6.81%)
Jan 05, 2021 69.77 72.91 69.63 72.68 1,730,456 +0.43(+0.60%)
Jan 04, 2021 73.34 73.54 71.02 72.25 1,440,992 -0.53(-0.73%)
Dec 31, 2020 72.78 72.78 72.78 909,851 +0.36(+0.50%)
Dec 30, 2020 71.76 72.92 71.76 72.42 909,851 +0.48(+0.67%)
Dec 29, 2020 72.52 72.81 71.73 71.94 1,168,719 -0.18(-0.25%)
Dec 28, 2020 72.37 72.89 71.45 72.12 1,738,885 +0.34(+0.47%)
Dec 24, 2020 72.02 72.02 70.80 71.78 665,700 +0.20(+0.28%)
Dec 23, 2020 70.52 72.47 70.52 71.58 2,694,411 +1.39(+1.98%)
Dec 22, 2020 70.34 70.94 69.84 70.19 5,568,408 -0.15(-0.21%)
Dec 21, 2020 70.70 72.27 68.80 70.34 5,216,356 -0.32(-0.45%)
Dec 18, 2020 70.26 71.25 70.02 70.66 4,201,700 -0.08(-0.11%)
Dec 17, 2020 71.58 71.59 70.50 70.74 3,558,690 -0.46(-0.65%)
Dec 16, 2020 71.65 71.91 70.88 71.20 3,391,164 -0.59(-0.82%)
Dec 15, 2020 71.82 72.49 70.59 71.79 1,573,240 +1.09(+1.54%)
Dec 14, 2020 73.67 73.74 70.58 70.70 2,215,854 -2.10(-2.88%)
Dec 11, 2020 70.60 75.11 69.37 72.80 5,707,800 +1.07(+1.49%)
Dec 10, 2020 72.18 72.18 70.10 71.73 4,203,853 -1.03(-1.42%)
Dec 09, 2020 76.52 77.31 72.28 72.76 4,151,467 -3.08(-4.06%)
Dec 08, 2020 75.23 76.83 75.16 75.84 1,851,961 -0.12(-0.16%)
Dec 07, 2020 75.75 76.35 75.08 75.96 2,274,858 -0.42(-0.55%)
Dec 04, 2020 74.13 76.43 74.13 76.38 2,130,200 +2.50(+3.38%)
Dec 03, 2020 74.30 74.71 73.68 73.88 2,073,297 -0.18(-0.24%)
Dec 02, 2020 72.24 74.12 72.00 74.06 2,011,829 +1.80(+2.49%)
Dec 01, 2020 71.67 72.95 71.17 72.26 1,756,003 +1.78(+2.53%)
Nov 30, 2020 72.02 72.50 70.15 70.48 2,624,994 -1.11(-1.55%)
Nov 27, 2020 72.01 72.60 71.52 71.59 590,900 -0.65(-0.90%)
Nov 25, 2020 72.73 72.73 71.32 72.24 1,108,800 -1.18(-1.61%)
Nov 24, 2020 72.02 74.53 71.40 73.42 1,574,061 +2.86(+4.05%)
Nov 23, 2020 68.72 70.70 68.44 70.56 1,221,000 +2.61(+3.84%)
Nov 20, 2020 68.50 68.97 67.80 67.95 1,324,500 -1.32(-1.91%)
Nov 19, 2020 69.26 69.98 68.48 69.27 1,224,957 +0.09(+0.13%)
Nov 18, 2020 70.52 71.62 69.17 69.18 1,566,036 -1.38(-1.96%)
Nov 17, 2020 68.45 70.58 68.23 70.56 1,318,322 +0.75(+1.07%)
Nov 16, 2020 70.50 70.50 68.78 69.81 1,934,986 +1.29(+1.88%)
Nov 13, 2020 67.79 69.00 67.44 68.52 1,318,100 +1.62(+2.42%)
Nov 12, 2020 67.51 68.83 66.07 66.90 1,853,507 -1.58(-2.31%)
Nov 11, 2020 71.08 71.42 67.82 68.48 2,064,820 -1.57(-2.24%)
Nov 10, 2020 70.55 70.64 69.20 70.05 1,845,010 -0.05(-0.07%)
Nov 09, 2020 67.47 71.18 67.41 70.10 3,046,450 +7.87(+12.65%)
Nov 06, 2020 62.87 62.94 62.00 62.23 1,255,800 -0.60(-0.95%)
Nov 05, 2020 61.00 63.84 60.95 62.83 1,625,410 +2.41(+3.99%)
Nov 04, 2020 60.81 62.21 59.47 60.42 1,920,667 -1.96(-3.14%)
Nov 03, 2020 61.00 62.86 60.89 62.38 1,969,067 +2.70(+4.52%)
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.