Skip to main content

State Street Corp (NY: STT )

77.27 +1.08 (+1.42%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 85.11 85.50 84.76 84.76 2,403,830 -0.12(-0.15%)
Feb 27, 2023 85.54 85.61 84.38 84.88 2,630,696 +1.57(+1.88%)
Feb 24, 2023 81.91 83.34 81.58 83.32 1,772,551 +0.06(+0.07%)
Feb 23, 2023 85.01 85.51 82.77 83.26 2,640,163 -0.95(-1.12%)
Feb 22, 2023 85.52 85.56 83.36 84.21 2,544,217 -1.02(-1.20%)
Feb 21, 2023 86.62 87.12 84.49 85.23 2,544,832 -2.70(-3.08%)
Feb 17, 2023 88.56 89.03 87.58 87.93 2,568,372 -1.21(-1.36%)
Feb 16, 2023 88.67 90.09 88.39 89.15 3,582,414 -0.80(-0.89%)
Feb 15, 2023 88.68 90.42 88.37 89.95 2,519,530 +0.51(+0.57%)
Feb 14, 2023 89.61 90.55 89.05 89.44 2,445,407 -0.43(-0.48%)
Feb 13, 2023 88.38 90.06 88.06 89.87 2,570,727 +1.39(+1.57%)
Feb 10, 2023 87.97 88.87 87.58 88.49 2,670,168 +0.05(+0.05%)
Feb 09, 2023 89.64 90.30 88.16 88.44 3,198,679 -1.01(-1.13%)
Feb 08, 2023 87.75 89.79 87.50 89.45 3,319,731 +0.87(+0.98%)
Feb 07, 2023 86.16 88.86 86.09 88.58 3,183,905 +1.86(+2.15%)
Feb 06, 2023 86.16 87.27 85.84 86.72 2,214,909 -0.33(-0.38%)
Feb 03, 2023 87.45 88.86 86.50 87.05 3,483,884 -1.23(-1.40%)
Feb 02, 2023 88.49 89.14 87.62 88.29 3,235,611 +0.09(+0.10%)
Feb 01, 2023 86.51 88.98 86.45 88.20 3,755,393 +0.91(+1.04%)
Jan 31, 2023 86.17 87.38 85.93 87.29 4,739,274 +1.13(+1.31%)
Jan 30, 2023 85.90 87.20 85.75 86.17 2,949,042 -0.55(-0.64%)
Jan 27, 2023 86.24 87.77 85.79 86.72 2,902,663 +0.48(+0.55%)
Jan 26, 2023 85.06 86.27 84.35 86.24 3,460,680 +1.94(+2.30%)
Jan 25, 2023 82.25 84.39 81.86 84.30 3,463,674 +1.12(+1.34%)
Jan 24, 2023 82.41 84.02 71.71 83.18 3,466,660 +0.77(+0.94%)
Jan 23, 2023 80.65 83.13 80.48 82.41 4,503,856 +1.85(+2.30%)
Jan 20, 2023 79.67 81.24 78.43 80.55 5,011,669 +3.59(+4.67%)
Jan 19, 2023 76.44 77.72 75.64 76.96 3,512,677 -0.97(-1.25%)
Jan 18, 2023 78.80 79.61 77.92 77.94 2,702,540 -1.40(-1.76%)
Jan 17, 2023 79.06 80.21 78.81 79.33 3,227,696 +0.03(+0.04%)
Jan 13, 2023 77.76 80.43 77.43 79.30 4,472,033 +0.57(+0.73%)
Jan 12, 2023 78.94 79.70 78.23 78.73 4,076,702 +0.03(+0.04%)
Jan 11, 2023 78.05 78.99 77.71 78.70 3,243,780 +0.84(+1.08%)
Jan 10, 2023 77.43 78.32 76.88 77.86 3,109,449 +0.53(+0.68%)
Jan 09, 2023 77.54 78.55 77.30 77.33 3,595,956 +0.22(+0.29%)
Jan 06, 2023 76.06 77.19 75.34 77.11 2,154,572 +1.88(+2.50%)
Jan 05, 2023 75.26 75.83 74.77 75.23 2,071,834 -0.74(-0.97%)
Jan 04, 2023 75.49 77.22 74.94 75.97 2,431,979 +1.03(+1.38%)
Jan 03, 2023 75.17 76.10 74.22 74.93 3,314,622 +0.79(+1.07%)
Dec 30, 2022 73.72 74.16 73.08 74.14 1,451,500 -0.13(-0.18%)
Dec 29, 2022 73.31 74.38 73.31 74.28 1,673,364 +1.42(+1.95%)
Dec 28, 2022 73.14 73.49 72.62 72.85 1,630,846 -0.29(-0.40%)
Dec 27, 2022 73.65 73.75 72.75 73.15 1,708,883 -0.32(-0.44%)
Dec 23, 2022 73.70 73.85 72.86 73.47 1,299,925 -0.34(-0.46%)
Dec 22, 2022 73.69 74.17 71.96 73.81 1,147,497 -0.82(-1.09%)
Dec 21, 2022 74.84 75.39 74.50 74.63 2,275,211 +0.68(+0.92%)
Dec 20, 2022 73.84 74.58 73.41 73.94 2,425,894 +0.41(+0.55%)
Dec 19, 2022 73.43 74.93 73.20 73.54 2,517,901 -0.13(-0.18%)
Dec 16, 2022 73.35 74.55 72.82 73.67 5,400,446 -0.53(-0.72%)
Dec 15, 2022 74.31 74.93 73.68 74.20 3,069,241 -1.55(-2.04%)
Dec 14, 2022 76.93 78.11 75.56 75.74 4,862,594 -1.37(-1.77%)
Dec 13, 2022 77.94 79.09 76.92 77.11 3,956,694 +1.01(+1.33%)
Dec 12, 2022 74.63 76.35 74.59 76.10 2,943,517 +1.17(+1.56%)
Dec 09, 2022 73.95 75.95 73.81 74.93 3,238,982 +0.86(+1.16%)
Dec 08, 2022 76.53 77.03 73.68 74.07 2,922,520 -2.21(-2.90%)
Dec 07, 2022 71.14 78.05 71.14 76.28 6,430,179 +5.77(+8.19%)
Dec 06, 2022 71.00 71.81 70.02 70.50 2,722,480 -1.78(-2.47%)
Dec 05, 2022 73.49 73.97 72.06 72.28 2,409,357 -1.40(-1.90%)
Dec 02, 2022 73.58 74.49 73.03 73.69 4,386,640 -0.95(-1.27%)
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.