State Street Corp (NY: STT )

92.80 -0.13 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 56.88 57.61 55.80 56.82 3,448,719 -1.71(-2.93%)
Jun 29, 2022 58.98 60.37 58.33 58.54 2,224,644 -0.37(-0.64%)
Jun 28, 2022 59.46 60.74 58.81 58.91 2,193,842 -0.66(-1.10%)
Jun 27, 2022 60.85 61.09 59.10 59.57 3,057,921 -0.97(-1.60%)
Jun 24, 2022 57.79 60.73 57.78 60.54 2,701,063 +3.09(+5.37%)
Jun 23, 2022 57.47 57.70 56.01 57.45 2,435,625 -0.40(-0.69%)
Jun 22, 2022 57.37 58.28 57.25 57.85 2,077,734 -0.43(-0.74%)
Jun 21, 2022 57.64 58.55 57.17 58.28 2,991,714 +1.87(+3.32%)
Jun 17, 2022 57.29 58.15 56.37 56.41 7,491,610 -0.53(-0.93%)
Jun 16, 2022 56.63 57.29 55.99 56.94 2,851,720 -1.47(-2.52%)
Jun 15, 2022 57.69 59.48 57.15 58.41 3,529,609 +1.61(+2.83%)
Jun 14, 2022 57.86 58.41 56.49 56.80 3,655,854 -0.81(-1.41%)
Jun 13, 2022 58.11 58.70 56.70 57.61 4,580,568 -1.97(-3.31%)
Jun 10, 2022 60.85 60.94 59.18 59.59 3,035,979 -2.66(-4.27%)
Jun 09, 2022 63.11 65.01 62.20 62.25 4,814,047 -0.82(-1.30%)
Jun 08, 2022 65.89 66.04 62.21 63.07 7,961,059 -3.63(-5.44%)
Jun 07, 2022 64.37 66.78 64.37 66.69 2,282,915 +1.46(+2.24%)
Jun 06, 2022 66.16 66.74 65.05 65.23 1,336,529 +0.10(+0.15%)
Jun 03, 2022 65.95 66.35 65.11 65.13 1,371,598 -1.67(-2.50%)
Jun 02, 2022 64.28 66.82 64.21 66.80 2,656,246 +2.91(+4.55%)
Jun 01, 2022 66.09 66.25 63.46 63.90 3,235,154 -2.32(-3.50%)
May 31, 2022 66.03 67.09 65.13 66.22 6,930,693 -0.50(-0.75%)
May 27, 2022 65.03 66.78 64.67 66.72 3,330,029 +1.87(+2.89%)
May 26, 2022 64.34 65.17 64.16 64.85 1,674,001 +1.54(+2.44%)
May 25, 2022 62.65 63.71 62.15 63.31 1,709,597 +0.58(+0.92%)
May 24, 2022 63.07 63.48 61.29 62.73 1,704,761 -0.97(-1.52%)
May 23, 2022 63.42 64.18 62.21 63.70 2,473,885 +2.06(+3.35%)
May 20, 2022 61.04 61.69 60.10 61.63 4,264,981 +1.38(+2.29%)
May 19, 2022 59.86 61.02 59.75 60.25 3,471,525 -0.92(-1.51%)
May 18, 2022 63.00 63.04 60.88 61.18 3,193,035 -2.46(-3.86%)
May 17, 2022 63.98 64.76 63.21 63.63 4,377,067 +1.23(+1.98%)
May 16, 2022 62.90 63.20 61.61 62.40 1,796,573 -0.82(-1.30%)
May 13, 2022 62.68 63.92 62.54 63.22 2,292,839 +1.45(+2.35%)
May 12, 2022 60.29 62.88 60.11 61.77 3,735,227 +1.20(+1.98%)
May 11, 2022 62.30 63.21 60.52 60.57 3,857,838 -1.28(-2.07%)
May 10, 2022 64.14 64.30 60.82 61.85 2,867,117 -1.41(-2.22%)
May 09, 2022 62.94 64.04 62.15 63.26 3,105,593 -0.80(-1.25%)
May 06, 2022 64.93 65.11 63.02 64.06 2,151,326 -1.00(-1.53%)
May 05, 2022 65.11 65.53 63.73 65.06 2,854,319 -1.41(-2.12%)
May 04, 2022 63.71 66.75 63.67 66.47 2,180,678 +2.60(+4.08%)
May 03, 2022 63.16 64.59 62.75 63.86 2,967,845 +1.22(+1.94%)
May 02, 2022 61.39 62.85 60.85 62.65 2,942,621 +1.47(+2.40%)
Apr 29, 2022 62.84 63.77 60.98 61.18 3,948,146 -1.71(-2.72%)
Apr 28, 2022 62.45 63.21 61.04 62.89 2,750,128 +1.81(+2.96%)
Apr 27, 2022 61.54 62.09 60.72 61.08 4,349,202 -0.79(-1.28%)
Apr 26, 2022 63.95 64.99 61.87 61.87 3,533,766 -2.94(-4.54%)
Apr 25, 2022 63.95 65.00 62.39 64.81 4,356,020 +0.07(+0.11%)
Apr 22, 2022 67.98 68.06 64.63 64.74 3,642,287 -3.39(-4.97%)
Apr 21, 2022 70.37 70.81 67.71 68.13 2,625,718 -1.22(-1.75%)
Apr 20, 2022 69.18 70.63 68.51 69.34 2,824,129 +0.91(+1.33%)
Apr 19, 2022 68.62 69.33 67.78 68.43 5,054,653 +0.48(+0.71%)
Apr 18, 2022 68.09 68.33 66.14 67.95 5,862,348 -1.31(-1.89%)
Apr 14, 2022 76.09 77.41 69.11 69.25 6,360,421 -6.43(-8.50%)
Apr 13, 2022 74.43 75.71 73.78 75.68 2,691,988 +0.55(+0.73%)
Apr 12, 2022 75.13 77.15 74.69 75.14 2,107,070 -0.43(-0.57%)
Apr 11, 2022 76.45 76.94 75.34 75.56 2,330,348 -1.32(-1.72%)
Apr 08, 2022 77.19 77.67 76.20 76.89 1,263,793 +0.19(+0.25%)
Apr 07, 2022 75.87 77.28 74.64 76.70 1,990,250 +0.24(+0.31%)
Apr 06, 2022 77.09 77.37 76.24 76.46 1,591,127 -1.47(-1.89%)
Apr 05, 2022 77.96 78.94 77.25 77.93 1,944,298 -0.48(-0.62%)
Apr 04, 2022 78.22 79.17 76.87 78.42 3,093,567 +0.03(+0.03%)
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.