Skip to main content

State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.46 38.46 36.46 38.15 3,303,389 +1.51(+4.11%)
Jun 29, 2020 36.58 37.43 36.31 36.64 3,989,260 +0.61(+1.70%)
Jun 26, 2020 37.52 37.72 35.44 36.03 7,816,667 -2.16(-5.66%)
Jun 25, 2020 36.52 38.42 36.39 38.19 4,343,408 +1.51(+4.11%)
Jun 24, 2020 37.93 38.26 36.66 36.69 4,722,248 -1.82(-4.73%)
Jun 23, 2020 38.77 39.26 38.36 38.51 2,496,839 +0.56(+1.47%)
Jun 22, 2020 38.38 38.62 37.80 37.95 3,702,139 -0.98(-2.52%)
Jun 19, 2020 38.44 38.93 37.18 38.93 9,179,615 +1.19(+3.15%)
Jun 18, 2020 37.30 38.05 37.09 37.74 2,701,609 +0.11(+0.30%)
Jun 17, 2020 38.30 38.33 37.20 37.63 2,952,127 -0.63(-1.65%)
Jun 16, 2020 39.01 39.26 37.62 38.26 4,153,872 +0.96(+2.59%)
Jun 15, 2020 36.03 37.63 35.77 37.29 4,616,053 -0.28(-0.74%)
Jun 12, 2020 38.13 38.13 36.26 37.57 4,627,270 +1.18(+3.26%)
Jun 11, 2020 37.47 38.52 36.35 36.39 5,884,302 -2.98(-7.57%)
Jun 10, 2020 41.86 41.89 39.36 39.37 5,353,352 -2.58(-6.16%)
Jun 09, 2020 41.01 42.60 40.63 41.95 4,052,626 -0.33(-0.77%)
Jun 08, 2020 42.52 42.70 41.28 42.28 4,577,188 +0.20(+0.47%)
Jun 05, 2020 43.37 44.20 41.68 42.08 5,981,651 +0.99(+2.42%)
Jun 04, 2020 38.84 41.10 38.84 41.09 4,700,558 +1.86(+4.75%)
Jun 03, 2020 38.48 39.35 37.99 39.23 3,011,294 +1.84(+4.92%)
Jun 02, 2020 37.57 38.02 37.07 37.39 3,061,481 +0.27(+0.74%)
Jun 01, 2020 36.57 37.44 36.41 37.11 2,860,802 +0.83(+2.28%)
May 29, 2020 36.66 37.31 36.05 36.29 5,029,620 -0.89(-2.40%)
May 28, 2020 38.69 38.69 36.83 37.18 5,315,580 -1.12(-2.92%)
May 27, 2020 37.91 38.33 37.24 38.30 5,036,486 +2.27(+6.31%)
May 26, 2020 34.33 36.50 34.20 36.02 6,667,669 +3.10(+9.40%)
May 22, 2020 33.29 33.71 32.30 32.93 6,523,773 -1.65(-4.77%)
May 21, 2020 34.55 35.04 34.43 34.58 2,799,278 -0.17(-0.50%)
May 20, 2020 34.28 35.04 34.28 34.75 3,207,874 +0.98(+2.89%)
May 19, 2020 34.52 34.77 33.74 33.77 3,026,655 -1.02(-2.94%)
May 18, 2020 33.52 35.02 33.32 34.80 4,268,511 +2.41(+7.44%)
May 15, 2020 32.05 32.79 31.78 32.39 3,084,903 -0.17(-0.53%)
May 14, 2020 31.14 32.73 30.48 32.56 4,173,840 +0.85(+2.68%)
May 13, 2020 33.33 33.44 31.57 31.71 3,968,460 -1.82(-5.43%)
May 12, 2020 35.07 35.27 33.51 33.53 4,060,005 -1.45(-4.14%)
May 11, 2020 35.26 35.58 34.92 34.98 3,411,901 -0.87(-2.42%)
May 08, 2020 35.55 35.91 34.99 35.85 2,555,549 +1.18(+3.40%)
May 07, 2020 34.17 35.41 33.99 34.67 2,643,111 +1.14(+3.39%)
May 06, 2020 34.89 35.13 33.43 33.53 3,927,639 -1.04(-3.01%)
May 05, 2020 35.35 35.74 34.55 34.57 3,283,080 -0.19(-0.55%)
May 04, 2020 34.52 34.88 34.13 34.76 4,390,477 -0.40(-1.15%)
May 01, 2020 36.58 36.58 34.99 35.17 2,979,065 -2.36(-6.28%)
Apr 30, 2020 37.53 37.69 36.97 37.52 6,144,812 -0.85(-2.20%)
Apr 29, 2020 38.70 39.34 38.05 38.37 3,941,984 +1.02(+2.73%)
Apr 28, 2020 37.62 38.10 36.79 37.35 5,212,856 +0.87(+2.38%)
Apr 27, 2020 34.54 36.63 34.27 36.48 3,769,169 +2.31(+6.76%)
Apr 24, 2020 34.43 34.56 33.72 34.17 2,708,257 +0.21(+0.63%)
Apr 23, 2020 34.29 34.92 33.83 33.96 3,016,105 -0.25(-0.73%)
Apr 22, 2020 34.19 34.59 33.77 34.21 3,361,304 +0.88(+2.64%)
Apr 21, 2020 33.60 34.23 32.50 33.33 5,212,911 -1.30(-3.76%)
Apr 20, 2020 34.25 35.48 33.72 34.63 3,887,772 -0.18(-0.53%)
Apr 17, 2020 36.88 36.90 33.74 34.82 7,426,917 -0.01(-0.02%)
Apr 16, 2020 33.89 35.16 33.87 34.82 4,131,792 +0.85(+2.51%)
Apr 15, 2020 34.35 34.97 33.87 33.97 3,957,521 -2.11(-5.84%)
Apr 14, 2020 36.34 36.84 35.20 36.08 3,180,926 +0.70(+1.97%)
Apr 13, 2020 36.31 36.44 34.73 35.38 3,795,981 -0.90(-2.48%)
Apr 09, 2020 35.66 37.21 35.49 36.28 4,659,022 +1.42(+4.08%)
Apr 08, 2020 33.73 35.12 33.39 34.86 4,233,502 +1.45(+4.33%)
Apr 07, 2020 34.91 35.19 33.31 33.41 4,286,402 +0.35(+1.04%)
Apr 06, 2020 32.66 33.35 31.89 33.07 4,872,823 +2.02(+6.50%)
Apr 03, 2020 31.01 31.76 30.27 31.05 3,383,095 -0.15(-0.50%)
Apr 02, 2020 29.85 31.48 29.81 31.20 4,797,946 +1.20(+4.01%)
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.