Indicators

State Street Corp (NY: STT )

76.26 +0.94 (+1.25%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.