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, 2023 71.36 71.72 70.79 71.15 1,501,538 +0.65(+0.92%)
Jun 29, 2023 69.82 70.77 69.67 70.50 1,924,787 +0.96(+1.39%)
Jun 28, 2023 69.74 69.74 69.08 69.54 1,592,193 -0.43(-0.62%)
Jun 27, 2023 68.70 70.03 68.23 69.97 1,535,627 +1.61(+2.35%)
Jun 26, 2023 68.60 69.23 68.22 68.36 1,878,467 -0.14(-0.21%)
Jun 23, 2023 67.99 68.93 67.36 68.50 3,324,354 -1.10(-1.58%)
Jun 22, 2023 70.39 70.60 69.02 69.60 1,655,065 -0.79(-1.12%)
Jun 21, 2023 70.48 70.83 70.11 70.39 1,786,855 -0.13(-0.18%)
Jun 20, 2023 70.42 70.60 69.80 70.52 2,159,703 -0.59(-0.83%)
Jun 16, 2023 72.07 72.12 70.61 71.11 7,347,075 -0.85(-1.18%)
Jun 15, 2023 70.18 72.04 71.95 2,153,857 +5.38(+8.08%)
May 08, 2023 66.89 67.07 65.83 66.58 1,819,998 +0.55(+0.83%)
May 05, 2023 66.12 66.57 65.21 66.03 3,627,287 +1.58(+2.45%)
May 04, 2023 65.59 65.85 63.98 64.45 3,058,657 -1.99(-2.99%)
May 03, 2023 68.10 68.67 66.08 66.43 3,059,601 -1.32(-1.95%)
May 02, 2023 68.79 69.17 66.34 67.75 3,307,957 -1.20(-1.73%)
May 01, 2023 70.01 70.07 68.84 68.95 2,280,260 -0.70(-1.01%)
Apr 28, 2023 68.00 69.75 67.86 69.65 2,135,229 +1.05(+1.53%)
Apr 27, 2023 68.02 68.89 67.68 68.60 2,174,983 +1.30(+1.93%)
Apr 26, 2023 67.84 69.25 66.95 67.30 3,432,944 -0.77(-1.13%)
Apr 25, 2023 69.88 70.28 67.95 68.07 4,489,908 -2.75(-3.88%)
Apr 24, 2023 71.02 71.42 70.48 70.82 2,380,545 -0.15(-0.22%)
Apr 21, 2023 71.70 71.95 70.82 70.97 2,885,584 -1.31(-1.81%)
Apr 20, 2023 71.88 72.58 71.72 72.28 2,696,047 -0.29(-0.40%)
Apr 19, 2023 72.11 73.21 71.90 72.57 4,183,866 +0.38(+0.52%)
Apr 18, 2023 70.08 72.82 69.81 72.20 6,984,133 +2.14(+3.05%)
Apr 17, 2023 64.58 70.40 63.25 70.06 14,288,215 -7.08(-9.18%)
Apr 14, 2023 77.33 78.43 76.46 77.14 2,958,985 +1.18(+1.55%)
Apr 13, 2023 75.27 76.15 75.21 75.96 1,872,831 +0.58(+0.77%)
Apr 12, 2023 76.08 76.34 74.67 75.39 1,710,247 -0.36(-0.47%)
Apr 11, 2023 74.89 76.51 74.40 75.74 2,771,416 +1.20(+1.62%)
Apr 10, 2023 73.61 74.73 73.30 74.54 2,259,050 +1.13(+1.54%)
Apr 06, 2023 72.94 73.95 72.41 73.41 2,244,807 +0.55(+0.75%)
Apr 05, 2023 70.91 72.98 70.76 72.86 2,338,688 +0.93(+1.30%)
Apr 04, 2023 73.17 73.39 71.29 71.93 2,348,772 -0.81(-1.11%)
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.