Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

State Street Corp (NY: STT )

72.49 -1.50 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 57.91 58.65 56.81 57.85 3,387,212 -1.75(-2.93%)
Jun 29, 2022 60.06 61.47 59.39 59.60 2,184,968 -0.38(-0.64%)
Jun 28, 2022 60.54 61.84 59.88 59.98 2,154,715 -0.67(-1.10%)
Jun 27, 2022 61.95 62.20 60.18 60.65 3,003,384 -0.99(-1.60%)
Jun 24, 2022 58.84 61.83 58.83 61.64 2,652,891 +3.14(+5.37%)
Jun 23, 2022 58.51 58.75 57.02 58.49 2,392,187 -0.41(-0.69%)
Jun 22, 2022 58.41 59.34 58.29 58.90 2,040,679 -0.44(-0.74%)
Jun 21, 2022 58.69 59.61 58.21 59.34 2,938,358 +1.91(+3.32%)
Jun 17, 2022 58.33 59.21 57.39 57.43 7,357,999 -0.54(-0.93%)
Jun 16, 2022 57.66 58.33 57.01 57.97 2,800,860 -1.50(-2.52%)
Jun 15, 2022 58.74 60.56 58.19 59.47 3,466,660 +1.64(+2.83%)
Jun 14, 2022 58.91 59.47 57.52 57.83 3,590,653 -0.83(-1.41%)
Jun 13, 2022 59.16 59.77 57.73 58.66 4,498,874 -2.01(-3.31%)
Jun 10, 2022 61.95 62.05 60.26 60.67 2,981,833 -2.71(-4.27%)
Jun 09, 2022 64.26 66.19 63.33 63.38 4,728,190 -0.84(-1.30%)
Jun 08, 2022 67.09 67.24 63.34 64.21 7,819,075 -3.69(-5.44%)
Jun 07, 2022 65.53 67.99 65.53 67.91 2,242,200 +1.49(+2.24%)
Jun 06, 2022 67.37 67.95 66.23 66.42 1,312,693 +0.10(+0.15%)
Jun 03, 2022 67.15 67.55 66.29 66.32 1,347,136 -1.70(-2.50%)
Jun 02, 2022 65.45 68.04 65.38 68.02 2,608,872 +2.96(+4.55%)
Jun 01, 2022 67.29 67.45 64.61 65.06 3,177,456 -2.36(-3.50%)
May 31, 2022 67.23 68.31 66.32 67.42 6,807,086 -0.51(-0.75%)
May 27, 2022 66.21 67.99 65.84 67.93 3,270,639 +1.91(+2.89%)
May 26, 2022 65.51 66.35 65.32 66.03 1,644,146 +1.57(+2.44%)
May 25, 2022 63.79 64.86 63.28 64.46 1,679,107 +0.59(+0.92%)
May 24, 2022 64.21 64.63 62.40 63.87 1,674,357 -0.99(-1.52%)
May 23, 2022 64.57 65.34 63.34 64.86 2,429,764 +2.10(+3.35%)
May 20, 2022 62.15 62.81 61.19 62.75 4,188,916 +1.40(+2.29%)
May 19, 2022 60.95 62.13 60.84 61.35 3,409,611 -0.94(-1.51%)
May 18, 2022 64.15 64.19 61.99 62.29 3,136,088 -2.50(-3.86%)
May 17, 2022 65.14 65.93 64.35 64.79 4,299,003 +1.26(+1.98%)
May 16, 2022 64.05 64.34 62.73 63.53 1,764,532 -0.84(-1.30%)
May 13, 2022 63.81 65.08 63.67 64.37 2,251,946 +1.48(+2.35%)
May 12, 2022 61.39 64.02 61.20 62.89 3,668,610 +1.22(+1.98%)
May 11, 2022 63.43 64.36 61.62 61.67 3,789,034 -1.30(-2.07%)
May 10, 2022 65.30 65.47 61.93 62.98 2,815,982 -1.43(-2.22%)
May 09, 2022 64.08 65.20 63.28 64.41 3,050,205 -0.82(-1.25%)
May 06, 2022 66.11 66.29 64.17 65.23 2,112,958 -1.01(-1.53%)
May 05, 2022 66.30 66.72 64.88 66.24 2,803,413 -1.43(-2.12%)
May 04, 2022 64.86 67.96 64.83 67.67 2,141,786 +2.65(+4.08%)
May 03, 2022 64.31 65.77 63.89 65.02 2,914,914 +1.24(+1.94%)
May 02, 2022 62.50 63.99 61.95 63.79 2,890,140 +1.50(+2.40%)
Apr 29, 2022 63.98 64.93 62.08 62.29 3,877,732 -1.74(-2.72%)
Apr 28, 2022 63.58 64.35 62.15 64.03 2,701,081 +1.84(+2.96%)
Apr 27, 2022 62.66 63.22 61.82 62.19 4,271,635 -0.81(-1.28%)
Apr 26, 2022 65.11 66.17 62.99 62.99 3,470,742 -2.99(-4.54%)
Apr 25, 2022 65.11 66.19 63.53 65.99 4,278,331 +0.07(+0.11%)
Apr 22, 2022 69.22 69.30 65.80 65.92 3,577,327 -3.45(-4.97%)
Apr 21, 2022 71.64 72.10 68.94 69.37 2,578,889 -1.24(-1.75%)
Apr 20, 2022 70.44 71.91 69.76 70.60 2,773,762 +0.93(+1.33%)
Apr 19, 2022 69.87 70.59 69.01 69.67 4,964,505 +0.49(+0.71%)
Apr 18, 2022 69.33 69.57 67.34 69.18 5,757,794 -1.33(-1.89%)
Apr 14, 2022 77.48 78.82 70.36 70.51 6,246,985 -6.55(-8.50%)
Apr 13, 2022 75.78 77.09 75.12 77.06 2,643,978 +0.56(+0.73%)
Apr 12, 2022 76.49 78.56 76.05 76.50 2,069,491 -0.44(-0.57%)
Apr 11, 2022 77.84 78.34 76.70 76.94 2,288,787 -1.35(-1.72%)
Apr 08, 2022 78.59 79.08 77.59 78.29 1,241,253 +0.20(+0.25%)
Apr 07, 2022 77.24 78.69 76.00 78.09 1,954,755 +0.24(+0.31%)
Apr 06, 2022 78.49 78.77 77.63 77.85 1,562,749 -1.50(-1.89%)
Apr 05, 2022 79.37 80.38 78.65 79.35 1,909,622 -0.49(-0.62%)
Apr 04, 2022 79.64 80.61 78.27 79.84 3,038,394 +0.03(+0.03%)
Apr 01, 2022 82.09 82.39 79.39 79.81 2,220,429 -1.22(-1.50%)
Mar 31, 2022 83.92 84.58 80.88 81.03 3,318,988 -4.11(-4.83%)
Mar 30, 2022 84.83 85.20 84.32 85.14 2,753,370 +0.13(+0.15%)
Mar 29, 2022 85.25 85.53 84.05 85.01 2,299,084 +1.72(+2.06%)
Mar 28, 2022 83.62 83.62 82.13 83.29 1,623,043 -0.39(-0.46%)
Mar 25, 2022 82.21 83.94 82.03 83.68 1,165,058 +1.40(+1.71%)
Mar 24, 2022 81.48 82.40 80.50 82.28 1,454,804 +1.41(+1.75%)
Mar 23, 2022 82.49 83.32 80.74 80.86 1,990,125 -2.63(-3.16%)
Mar 22, 2022 82.78 84.21 82.78 83.50 2,532,888 +1.82(+2.23%)
Mar 21, 2022 82.32 82.76 80.81 81.67 1,495,432 -0.53(-0.64%)
Mar 18, 2022 81.59 82.45 80.03 82.20 3,267,934 +0.81(+1.00%)
Mar 17, 2022 79.59 81.56 78.92 81.39 1,645,084 +0.55(+0.69%)
Mar 16, 2022 79.26 81.25 79.05 80.83 2,018,937 +3.22(+4.14%)
Mar 15, 2022 77.64 78.18 76.83 77.62 1,498,150 +0.57(+0.74%)
Mar 14, 2022 77.36 78.72 76.61 77.04 1,629,402 +1.16(+1.53%)
Mar 11, 2022 77.60 78.43 75.80 75.88 1,657,065 -0.77(-1.00%)
Mar 10, 2022 75.52 76.65 2,239,843 -0.61(-0.79%)
Mar 09, 2022 76.15 78.39 75.99 77.26 2,905,173 +3.90(+5.32%)
Mar 08, 2022 73.44 75.36 71.65 73.36 2,403,549 +1.10(+1.52%)
Mar 07, 2022 73.95 74.47 72.21 72.26 2,233,840 -2.16(-2.91%)
Mar 04, 2022 75.55 75.55 73.44 74.42 3,538,984 -3.17(-4.09%)
Mar 03, 2022 77.70 78.69 76.37 77.59 2,018,739 +0.00(+0.00%)
Mar 02, 2022 75.67 78.27 75.56 77.59 2,932,161 +2.82(+3.77%)
Mar 01, 2022 77.95 78.13 73.48 74.77 4,288,276 -4.10(-5.20%)
Feb 28, 2022 79.15 79.84 77.61 78.87 4,012,948 -3.15(-3.84%)
Feb 25, 2022 79.47 82.31 80.30 82.03 2,356,817 +3.01(+3.81%)
Feb 24, 2022 77.65 79.34 75.91 79.01 3,510,072 -1.62(-2.01%)
Feb 23, 2022 86.04 86.40 80.23 80.63 3,048,211 -4.81(-5.63%)
Feb 22, 2022 86.06 87.24 84.49 85.44 2,176,475 -0.89(-1.03%)
Feb 18, 2022 86.32 0 -0.24(-0.28%)
Feb 17, 2022 91.13 91.24 86.27 86.56 2,630,168 -6.13(-6.61%)
Feb 16, 2022 91.93 93.15 91.50 92.69 1,552,596 -0.04(-0.04%)
Feb 15, 2022 92.45 93.03 91.58 92.73 1,187,088 +1.52(+1.66%)
Feb 14, 2022 92.08 92.43 90.38 91.21 1,758,306 -0.45(-0.49%)
Feb 11, 2022 93.36 95.03 90.80 91.67 2,228,056 -2.05(-2.19%)
Feb 10, 2022 93.66 95.88 92.98 93.72 1,856,086 -0.26(-0.28%)
Feb 09, 2022 94.49 94.73 93.20 93.98 1,187,197 -0.17(-0.18%)
Feb 08, 2022 92.43 94.32 92.35 94.14 2,245,407 +2.33(+2.54%)
Feb 07, 2022 91.37 92.39 90.75 91.81 1,877,491 +0.41(+0.44%)
Feb 04, 2022 89.72 92.33 89.54 91.41 2,475,319 +1.66(+1.85%)
Feb 03, 2022 90.08 89.74 2,165,243 -0.44(-0.49%)
Feb 02, 2022 88.49 90.24 88.13 90.19 1,929,728 +0.98(+1.10%)
Feb 01, 2022 87.77 89.41 87.02 89.21 2,021,606 +1.86(+2.13%)
Jan 31, 2022 85.62 87.53 87.35 2,745,424 +0.79(+0.91%)
Jan 28, 2022 85.73 86.66 84.16 86.56 1,925,581 +0.49(+0.57%)
Jan 27, 2022 89.08 89.76 85.20 86.07 2,641,734 -1.11(-1.27%)
Jan 26, 2022 88.24 89.56 86.18 87.18 3,912,086 +0.18(+0.20%)
Jan 25, 2022 85.20 87.95 83.73 87.01 5,654,735 +0.30(+0.35%)
Jan 24, 2022 81.83 87.28 80.57 86.70 5,433,537 +2.60(+3.09%)
Jan 21, 2022 86.89 86.89 83.58 84.11 3,524,285 -2.98(-3.42%)
Jan 20, 2022 86.75 89.60 85.10 87.08 3,713,386 +0.31(+0.35%)
Jan 19, 2022 94.43 94.88 86.69 86.78 4,425,847 -6.59(-7.06%)
Jan 18, 2022 94.78 95.00 92.62 93.37 3,948,123 -2.55(-2.66%)
Jan 14, 2022 95.92 0 +0.30(+0.32%)
Jan 13, 2022 95.72 96.93 95.25 95.61 2,139,442 +0.10(+0.11%)
Jan 12, 2022 94.92 95.85 94.46 95.51 3,038,060 +0.91(+0.96%)
Jan 11, 2022 94.20 94.78 92.93 94.61 2,697,899 +1.06(+1.14%)
Jan 10, 2022 94.47 94.65 92.20 93.54 3,608,415 -0.43(-0.45%)
Jan 07, 2022 91.19 94.58 91.02 93.97 4,668,970 +2.53(+2.77%)
Jan 06, 2022 90.99 92.22 89.82 91.44 2,698,766 +1.64(+1.82%)
Jan 05, 2022 91.42 92.42 89.73 89.80 3,145,283 -1.08(-1.19%)
Jan 04, 2022 88.52 91.68 88.52 90.88 2,561,084 +3.58(+4.10%)
Jan 03, 2022 86.79 87.76 86.49 87.30 1,746,754 +1.34(+1.56%)
Dec 31, 2021 85.32 86.38 85.28 85.96 1,046,812 +0.30(+0.36%)
Dec 30, 2021 86.37 87.02 85.57 85.66 921,907 -0.51(-0.59%)
Dec 29, 2021 86.34 86.90 85.99 86.16 1,130,105 +0.08(+0.10%)
Dec 28, 2021 85.68 86.83 85.68 86.08 2,645,521 -0.08(-0.10%)
Dec 27, 2021 85.69 86.20 85.15 86.16 1,204,254 +0.70(+0.82%)
Dec 23, 2021 85.66 86.50 85.34 85.47 1,379,930 +0.40(+0.48%)
Dec 22, 2021 84.61 85.71 84.27 85.06 1,848,848 +0.25(+0.29%)
Dec 21, 2021 84.03 85.74 84.00 84.81 2,306,930 +2.04(+2.46%)
Dec 20, 2021 82.64 82.87 80.97 82.77 1,805,733 -1.59(-1.88%)
Dec 17, 2021 84.99 85.41 82.87 84.36 3,662,821 -0.79(-0.93%)
Dec 16, 2021 86.05 86.36 84.60 85.15 2,516,604 +0.76(+0.90%)
Dec 15, 2021 84.56 84.92 82.53 84.39 2,600,503 -0.22(-0.26%)
Dec 14, 2021 83.70 85.44 83.44 84.61 2,003,435 +0.77(+0.92%)
Dec 13, 2021 85.56 85.81 83.41 83.84 2,210,842 -2.07(-2.41%)
Dec 10, 2021 87.04 87.25 85.32 85.91 2,313,762 -0.43(-0.50%)
Dec 09, 2021 84.63 86.94 84.46 86.34 2,994,981 +0.98(+1.15%)
Dec 08, 2021 86.56 86.82 84.27 85.35 3,954,694 -1.83(-2.10%)
Dec 07, 2021 86.37 87.82 86.13 87.18 3,875,044 +1.19(+1.38%)
Dec 06, 2021 84.42 86.94 84.16 86.00 4,659,547 +3.31(+4.00%)
Dec 03, 2021 85.03 85.42 81.87 82.69 2,867,788 -2.19(-2.58%)
Dec 02, 2021 82.39 85.44 82.10 84.88 2,715,453 +3.46(+4.25%)
Dec 01, 2021 83.76 84.92 81.36 81.41 2,997,098 -0.32(-0.39%)
Nov 30, 2021 83.83 84.00 81.40 81.74 5,189,023 -3.88(-4.53%)
Nov 29, 2021 87.31 87.60 85.08 85.61 2,038,277 -0.15(-0.17%)
Nov 26, 2021 85.81 86.42 84.95 85.76 1,448,155 -4.51(-5.00%)
Nov 24, 2021 89.71 90.66 89.15 90.27 1,193,289 +0.06(+0.06%)
Nov 23, 2021 89.81 90.42 89.29 90.21 1,653,033 +0.87(+0.98%)
Nov 22, 2021 88.44 90.18 87.96 89.34 1,596,856 +2.30(+2.64%)
Nov 19, 2021 86.75 87.37 85.82 87.05 1,337,812 -0.45(-0.51%)
Nov 18, 2021 88.59 87.73 87.40 87.50 1,258,466 -0.87(-0.99%)
Nov 17, 2021 90.32 90.36 88.18 88.37 1,487,004 -2.22(-2.45%)
Nov 16, 2021 91.48 91.61 90.55 90.59 1,871,335 -1.20(-1.31%)
Nov 15, 2021 91.34 91.80 90.82 91.79 1,507,040 +0.78(+0.86%)
Nov 12, 2021 90.67 91.21 90.11 91.01 2,814,747 +0.54(+0.60%)
Nov 11, 2021 89.52 91.08 89.25 90.47 1,455,682 +0.85(+0.95%)
Nov 10, 2021 88.01 89.62 1,859,594 +1.40(+1.58%)
Nov 09, 2021 87.95 88.83 87.47 88.22 1,276,081 -0.55(-0.62%)
Nov 08, 2021 88.50 89.05 88.10 88.77 1,493,407 +0.88(+1.00%)
Nov 05, 2021 89.64 89.95 87.73 87.89 2,733,023 -0.79(-0.89%)
Nov 04, 2021 91.27 91.27 87.84 88.68 2,246,604 -2.82(-3.08%)
Nov 03, 2021 90.78 92.50 90.35 91.50 1,677,975 +0.15(+0.16%)
Nov 02, 2021 91.09 92.12 90.95 91.35 1,467,008 +0.10(+0.11%)
Nov 01, 2021 91.31 91.39 90.59 91.25 1,257,814 +0.72(+0.79%)
Oct 29, 2021 90.76 91.45 89.93 90.54 1,860,906 -0.25(-0.27%)
Oct 28, 2021 88.57 90.82 88.44 90.78 1,547,971 +2.37(+2.68%)
Oct 27, 2021 89.46 90.05 88.40 88.41 2,133,490 -1.86(-2.07%)
Oct 26, 2021 90.71 90.28 1,447,833 -0.30(-0.33%)
Oct 25, 2021 91.35 91.86 90.00 90.58 1,209,636 -0.73(-0.80%)
Oct 22, 2021 90.71 92.28 90.50 91.32 2,208,686 +1.16(+1.28%)
Oct 21, 2021 91.23 92.20 89.68 90.16 2,534,583 -1.13(-1.24%)
Oct 20, 2021 89.20 91.36 88.61 91.29 2,839,922 +2.12(+2.38%)
Oct 19, 2021 87.56 89.48 86.01 89.17 3,730,311 +2.09(+2.39%)
Oct 18, 2021 85.44 90.03 85.30 87.08 7,077,594 +1.89(+2.22%)
Oct 15, 2021 84.68 86.28 84.34 85.19 4,152,724 +0.94(+1.11%)
Oct 14, 2021 83.40 84.65 82.83 84.25 1,694,861 +1.93(+2.34%)
Oct 13, 2021 83.53 83.53 81.52 82.32 2,303,932 -0.94(-1.13%)
Oct 12, 2021 83.77 84.46 82.93 83.26 2,558,995 -0.31(-0.37%)
Oct 11, 2021 83.87 85.12 83.40 83.57 2,051,703 -0.21(-0.25%)
Oct 08, 2021 81.97 84.45 81.96 83.78 2,021,360 +1.95(+2.38%)
Oct 07, 2021 83.02 83.22 81.78 81.84 2,147,113 +0.56(+0.69%)
Oct 06, 2021 80.39 81.52 79.90 81.28 2,339,061 -0.23(-0.28%)
Oct 05, 2021 79.66 81.81 79.38 81.51 3,247,975 +2.39(+3.02%)
Oct 04, 2021 79.35 80.35 78.74 79.12 1,681,307 -0.27(-0.34%)
Oct 01, 2021 78.09 80.05 77.64 79.38 1,555,305 +1.55(+1.99%)
Sep 30, 2021 79.50 79.93 77.80 77.83 1,533,281 -1.15(-1.45%)
Sep 29, 2021 79.66 79.88 78.27 78.98 1,408,098 -0.25(-0.31%)
Sep 28, 2021 80.68 81.73 79.15 79.23 2,324,284 -1.52(-1.88%)
Sep 27, 2021 79.39 81.42 79.39 80.74 2,534,722 +2.49(+3.18%)
Sep 24, 2021 78.23 79.23 78.07 78.25 6,231,183 -0.11(-0.14%)
Sep 23, 2021 76.77 79.55 76.72 78.36 2,847,535 +2.47(+3.26%)
Sep 22, 2021 75.66 76.83 75.55 75.89 2,009,221 +1.33(+1.79%)
Sep 21, 2021 75.84 76.07 74.39 74.55 1,983,801 -0.69(-0.92%)
Sep 20, 2021 75.19 75.97 73.77 75.25 3,831,568 -2.16(-2.79%)
Sep 17, 2021 79.66 79.99 76.74 77.41 7,778,589 -2.04(-2.56%)
Sep 16, 2021 80.60 81.04 79.30 79.44 3,015,751 -0.79(-0.99%)
Sep 15, 2021 79.34 80.77 79.15 80.24 3,579,564 +1.23(+1.56%)
Sep 14, 2021 81.09 81.09 78.77 79.01 5,096,695 -1.58(-1.96%)
Sep 13, 2021 80.54 81.19 79.80 80.59 3,884,421 +0.68(+0.85%)
Sep 10, 2021 80.71 80.80 79.62 79.91 9,166,955 -0.30(-0.38%)
Sep 09, 2021 79.40 81.66 78.97 80.21 2,387,743 +0.53(+0.66%)
Sep 08, 2021 81.95 81.95 79.50 79.68 4,253,223 -1.93(-2.37%)
Sep 07, 2021 84.75 84.76 80.72 81.62 4,582,045 -3.16(-3.72%)
Sep 03, 2021 84.49 85.24 84.22 84.77 2,052,707 +0.18(+0.22%)
Sep 02, 2021 84.17 84.84 83.94 84.59 1,380,331 +0.75(+0.89%)
Sep 01, 2021 84.99 84.99 83.61 83.84 1,769,076 -0.95(-1.12%)
Aug 31, 2021 84.35 85.18 84.25 84.79 2,487,678 +0.37(+0.43%)
Aug 30, 2021 86.30 86.37 84.06 84.43 1,172,992 -1.62(-1.88%)
Aug 27, 2021 84.44 86.26 84.16 86.04 1,654,067 +1.62(+1.92%)
Aug 26, 2021 84.04 84.66 83.50 84.42 2,353,804 +0.46(+0.54%)
Aug 25, 2021 82.47 84.31 81.91 83.96 3,003,948 +2.22(+2.71%)
Aug 24, 2021 80.85 82.11 80.58 81.74 1,303,541 +1.32(+1.65%)
Aug 23, 2021 79.22 80.64 79.22 80.42 1,303,140 +1.85(+2.36%)
Aug 20, 2021 77.97 78.74 77.60 78.57 1,700,506 +0.54(+0.69%)
Aug 19, 2021 78.52 78.83 77.32 78.03 1,802,235 -1.69(-2.12%)
Aug 18, 2021 80.11 81.27 79.54 79.72 1,912,873 -0.73(-0.91%)
Aug 17, 2021 81.33 81.62 79.81 80.45 1,794,210 -1.74(-2.12%)
Aug 16, 2021 82.10 82.60 81.25 82.19 1,795,157 -0.67(-0.80%)
Aug 13, 2021 83.28 83.60 82.82 82.86 1,403,478 -0.61(-0.73%)
Aug 12, 2021 83.62 83.95 82.89 83.47 1,369,781 -0.50(-0.60%)
Aug 11, 2021 83.73 84.53 83.00 83.97 1,352,169 +0.67(+0.80%)
Aug 10, 2021 82.44 83.72 82.28 83.31 1,212,433 +0.65(+0.78%)
Aug 09, 2021 81.59 83.39 81.09 82.66 1,110,036 +0.52(+0.63%)
Aug 06, 2021 81.24 82.61 80.80 82.14 1,661,795 +2.29(+2.87%)
Aug 05, 2021 79.62 79.90 79.13 79.85 1,463,564 +0.82(+1.04%)
Aug 04, 2021 79.46 80.06 78.99 79.02 1,475,859 -1.31(-1.62%)
Aug 03, 2021 79.76 80.63 78.26 80.33 1,451,486 +0.92(+1.16%)
Aug 02, 2021 80.19 81.49 79.15 79.41 1,526,850 -0.12(-0.15%)
Jul 30, 2021 79.98 80.59 79.07 79.53 1,532,285 -0.75(-0.93%)
Jul 29, 2021 79.38 80.67 78.76 80.28 1,425,589 +1.57(+1.99%)
Jul 28, 2021 78.52 79.44 77.67 78.71 1,420,844 +0.49(+0.63%)
Jul 27, 2021 77.95 79.07 77.40 78.21 1,608,456 -0.42(-0.53%)
Jul 26, 2021 77.59 78.65 77.59 78.63 1,739,035 +0.74(+0.95%)
Jul 23, 2021 78.49 79.02 77.35 77.89 2,027,177 +0.42(+0.54%)
Jul 22, 2021 77.44 77.62 76.79 77.47 2,516,528 -0.22(-0.28%)
Jul 21, 2021 76.56 77.99 76.39 77.69 1,796,741 +2.12(+2.80%)
Jul 20, 2021 72.64 75.99 72.27 75.58 2,240,709 +2.90(+3.99%)
Jul 19, 2021 74.84 75.58 72.46 72.67 2,971,041 -4.30(-5.58%)
Jul 16, 2021 76.41 77.84 75.22 76.97 4,300,869 +2.16(+2.89%)
Jul 15, 2021 74.30 75.74 73.96 74.81 2,496,509 -0.46(-0.61%)
Jul 14, 2021 76.03 77.10 74.67 75.26 1,946,321 -1.03(-1.35%)
Jul 13, 2021 76.93 77.42 75.84 76.30 1,435,488 -0.66(-0.85%)
Jul 12, 2021 76.37 77.46 75.75 76.95 1,438,815 +0.19(+0.25%)
Jul 09, 2021 74.44 76.92 74.35 76.76 2,453,645 +4.13(+5.68%)
Jul 08, 2021 73.25 73.71 72.28 72.64 1,712,927 -1.65(-2.22%)
Jul 07, 2021 74.28 74.80 73.40 74.29 1,291,828 -0.46(-0.61%)
Jul 06, 2021 76.90 76.95 74.52 74.74 2,560,195 -2.19(-2.85%)
Jul 02, 2021 76.50 77.08 76.32 76.93 2,242,214 +0.44(+0.57%)
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.