Skip to main content

State Street Corp (NY: STT )

87.31 +1.35 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 86.99 87.60 86.76 87.31 1,744,060 +1.35(+1.57%)
Oct 03, 2024 85.67 86.04 85.05 85.96 3,022,987 -0.03(-0.03%)
Oct 02, 2024 86.71 87.46 85.70 85.99 1,483,566 -0.66(-0.76%)
Oct 01, 2024 87.50 87.64 86.40 86.65 1,957,797 -1.06(-1.21%)
Sep 30, 2024 87.23 87.91 86.55 87.71 2,521,362 +0.27(+0.31%)
Sep 27, 2024 87.88 88.60 87.11 87.44 3,181,978 +0.11(+0.12%)
Sep 26, 2024 87.95 88.41 87.16 87.33 2,793,067 -0.41(-0.46%)
Sep 25, 2024 88.28 88.41 87.42 87.74 1,897,964 -0.41(-0.46%)
Sep 24, 2024 88.18 88.57 87.74 88.15 1,916,222 -0.22(-0.25%)
Sep 23, 2024 88.46 88.72 87.89 88.36 1,695,403 +0.62(+0.71%)
Sep 20, 2024 88.02 88.15 86.85 87.74 3,609,190 -0.80(-0.91%)
Sep 19, 2024 87.58 88.65 86.66 88.54 1,930,987 +2.13(+2.47%)
Sep 18, 2024 86.13 87.43 85.84 86.41 2,723,979 +0.47(+0.54%)
Sep 17, 2024 85.01 86.38 84.72 85.95 1,668,560 +1.22(+1.44%)
Sep 16, 2024 83.08 85.20 82.89 84.73 3,510,224 +2.16(+2.62%)
Sep 13, 2024 82.14 83.65 82.14 82.56 2,282,332 +0.69(+0.85%)
Sep 12, 2024 81.93 82.65 81.16 81.87 1,758,058 -0.01(-0.01%)
Sep 11, 2024 82.02 82.12 79.85 81.88 2,353,217 -0.72(-0.88%)
Sep 10, 2024 83.07 83.20 81.36 82.60 1,909,408 -0.34(-0.41%)
Sep 09, 2024 83.31 84.10 81.77 82.94 3,258,049 +0.37(+0.44%)
Sep 06, 2024 84.43 85.34 82.12 82.57 2,210,573 -1.88(-2.23%)
Sep 05, 2024 85.99 85.99 84.22 84.46 1,883,406 -0.71(-0.84%)
Sep 04, 2024 85.71 86.44 84.50 85.17 2,032,200 -0.07(-0.08%)
Sep 03, 2024 85.70 86.41 84.89 85.24 1,810,833 -1.11(-1.29%)
Aug 30, 2024 85.34 86.52 85.19 86.35 1,764,219 +1.19(+1.40%)
Aug 29, 2024 84.46 85.66 83.64 85.16 1,561,005 +1.15(+1.37%)
Aug 28, 2024 84.48 85.02 83.57 84.01 2,248,899 -0.73(-0.87%)
Aug 27, 2024 83.47 85.05 83.42 84.75 2,222,652 +0.89(+1.06%)
Aug 26, 2024 83.75 84.48 83.44 83.85 1,778,881 +0.54(+0.64%)
Aug 23, 2024 82.25 83.65 81.84 83.32 2,385,374 +1.47(+1.79%)
Aug 22, 2024 80.13 81.88 80.10 81.85 1,914,414 +1.74(+2.18%)
Aug 21, 2024 80.05 80.22 79.42 80.11 1,846,542 +0.38(+0.47%)
Aug 20, 2024 80.11 80.52 79.49 79.73 1,521,581 -0.58(-0.73%)
Aug 19, 2024 80.63 80.90 80.19 80.31 1,395,296 -0.17(-0.21%)
Aug 16, 2024 79.96 80.53 79.57 80.48 1,478,666 +0.62(+0.78%)
Aug 15, 2024 79.31 80.18 79.14 79.86 2,563,136 +1.59(+2.03%)
Aug 14, 2024 78.41 78.64 77.70 78.27 1,276,469 +0.15(+0.19%)
Aug 13, 2024 77.56 78.47 76.91 78.12 1,814,378 +1.26(+1.64%)
Aug 12, 2024 77.53 78.07 76.54 76.86 1,917,847 -0.67(-0.87%)
Aug 09, 2024 77.15 77.65 76.63 77.54 1,228,425 +0.46(+0.59%)
Aug 08, 2024 76.32 77.61 76.32 77.08 1,096,715 +1.26(+1.66%)
Aug 07, 2024 77.88 79.06 75.69 75.82 1,972,091 -0.64(-0.84%)
Aug 06, 2024 76.25 77.52 76.19 76.47 2,301,219 +0.02(+0.03%)
Aug 05, 2024 78.17 78.82 76.29 76.45 2,692,962 -3.77(-4.70%)
Aug 02, 2024 81.90 81.90 79.56 80.22 1,960,109 -2.70(-3.25%)
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.