Skip to main content

State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 70.64 71.65 70.14 71.53 3,957,084 +1.06(+1.51%)
Nov 29, 2023 69.40 70.72 69.25 70.47 1,683,246 +1.60(+2.32%)
Nov 28, 2023 68.65 69.18 68.35 68.87 1,763,914 +0.36(+0.53%)
Nov 27, 2023 68.64 68.94 68.33 68.51 1,992,879 -0.63(-0.91%)
Nov 24, 2023 68.61 69.31 68.47 69.13 812,091 +0.49(+0.72%)
Nov 22, 2023 68.21 68.71 67.77 68.64 1,221,924 +0.82(+1.20%)
Nov 21, 2023 68.52 68.67 67.81 67.83 1,397,128 -0.88(-1.29%)
Nov 20, 2023 68.49 69.07 67.95 68.71 1,454,902 -0.24(-0.34%)
Nov 17, 2023 68.94 69.03 68.58 68.95 1,564,510 +0.88(+1.30%)
Nov 16, 2023 68.36 68.73 67.70 68.06 1,764,993 -0.43(-0.63%)
Nov 15, 2023 67.71 68.96 67.71 68.50 1,752,169 +0.78(+1.15%)
Nov 14, 2023 67.01 68.53 66.79 67.72 1,946,189 +1.86(+2.82%)
Nov 13, 2023 65.97 66.40 65.68 65.86 1,616,610 -0.54(-0.81%)
Nov 10, 2023 65.77 66.44 65.10 66.40 1,431,647 +1.06(+1.62%)
Nov 09, 2023 65.88 66.40 65.21 65.34 1,512,717 -0.04(-0.06%)
Nov 08, 2023 65.23 65.49 64.83 65.38 1,653,927 +0.02(+0.03%)
Nov 07, 2023 65.66 66.14 65.28 65.36 1,326,123 -0.67(-1.01%)
Nov 06, 2023 66.71 66.79 65.46 66.03 1,452,540 -0.53(-0.80%)
Nov 03, 2023 66.58 67.32 66.48 66.56 2,026,075 +1.06(+1.62%)
Nov 02, 2023 64.34 65.65 64.01 65.50 1,560,910 +1.91(+3.00%)
Nov 01, 2023 63.66 64.53 63.16 63.59 1,837,750 +0.11(+0.17%)
Oct 31, 2023 62.53 63.80 62.45 63.49 1,576,499 +0.74(+1.17%)
Oct 30, 2023 62.33 63.02 61.88 62.75 1,498,294 +0.93(+1.51%)
Oct 27, 2023 63.02 63.19 61.67 61.82 1,685,587 -1.70(-2.68%)
Oct 26, 2023 62.91 64.03 62.91 63.52 1,807,397 +0.63(+1.00%)
Oct 25, 2023 63.07 63.43 62.42 62.89 1,381,666 -0.71(-1.11%)
Oct 24, 2023 63.29 64.19 63.01 63.59 1,654,684 +0.48(+0.76%)
Oct 23, 2023 63.63 63.87 62.99 63.11 1,785,671 -0.60(-0.94%)
Oct 20, 2023 64.87 65.16 63.33 63.71 3,518,292 -1.47(-2.26%)
Oct 19, 2023 67.50 67.67 65.18 65.19 3,035,176 -2.23(-3.31%)
Oct 18, 2023 67.78 69.23 66.22 67.42 5,581,140 +1.35(+2.04%)
Oct 17, 2023 63.73 66.34 63.58 66.07 3,998,039 +1.63(+2.53%)
Oct 16, 2023 63.81 64.80 63.60 64.44 2,081,710 +1.30(+2.05%)
Oct 13, 2023 63.61 64.40 62.93 63.14 2,217,962 +0.19(+0.30%)
Oct 12, 2023 64.42 64.42 62.39 62.96 2,737,183 -1.19(-1.85%)
Oct 11, 2023 64.28 64.78 63.64 64.14 1,881,616 -0.14(-0.21%)
Oct 10, 2023 64.21 64.93 64.09 64.28 1,764,001 +0.69(+1.08%)
Oct 09, 2023 63.36 63.78 62.98 63.59 1,898,724 -0.42(-0.66%)
Oct 06, 2023 63.02 64.66 62.75 64.02 2,112,221 +0.88(+1.40%)
Oct 05, 2023 62.89 63.25 61.99 63.13 2,269,957 -0.19(-0.29%)
Oct 04, 2023 63.66 64.09 62.49 63.32 2,189,880 -0.32(-0.51%)
Oct 03, 2023 64.29 64.50 63.27 63.64 1,512,019 -1.38(-2.12%)
Oct 02, 2023 65.64 65.95 64.44 65.02 1,873,325 -0.76(-1.15%)
Sep 29, 2023 66.19 67.04 65.66 65.78 1,697,233 +0.09(+0.13%)
Sep 28, 2023 64.97 66.09 64.97 65.69 1,305,229 +0.76(+1.17%)
Sep 27, 2023 65.19 65.40 64.39 64.93 1,519,530 -0.05(-0.07%)
Sep 26, 2023 65.09 65.91 64.81 64.98 1,430,525 -0.76(-1.15%)
Sep 25, 2023 65.37 65.75 65.44 65.74 1,432,767 -0.19(-0.29%)
Sep 22, 2023 66.99 67.14 65.74 65.93 1,148,660 -0.98(-1.47%)
Sep 21, 2023 67.31 67.59 66.64 66.91 1,326,585 -0.85(-1.25%)
Sep 20, 2023 69.06 69.24 67.70 67.76 1,727,804 -0.84(-1.22%)
Sep 19, 2023 69.33 69.66 68.23 68.59 1,887,510 -0.69(-1.00%)
Sep 18, 2023 69.67 69.72 68.58 69.28 1,850,056 -0.57(-0.82%)
Sep 15, 2023 69.61 70.01 69.21 69.86 6,974,434 -0.53(-0.75%)
Sep 14, 2023 70.10 70.48 69.67 70.38 2,571,985 +1.11(+1.60%)
Sep 13, 2023 70.07 70.16 68.61 69.27 2,313,813 -0.23(-0.34%)
Sep 12, 2023 69.40 70.29 68.50 69.51 2,623,169 +0.10(+0.14%)
Sep 11, 2023 69.51 71.97 69.04 69.41 3,870,490 +1.20(+1.75%)
Sep 08, 2023 67.52 68.47 66.72 68.21 1,693,895 +0.63(+0.94%)
Sep 07, 2023 67.78 68.27 66.85 67.58 2,269,124 -0.34(-0.50%)
Sep 06, 2023 67.58 68.11 67.21 67.92 1,897,924 -0.21(-0.31%)
Sep 05, 2023 67.62 68.66 67.33 68.14 2,059,761 +0.22(+0.33%)
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.