Indicators

State Street Corp (NY: STT )

73.39 +0.10 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.