Indicators

State Street Corp (NY: STT )

76.26 +0.94 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.66	37.31	36.05	36.29	5,029,620	-0.89(-2.40%)
May 28, 2020	38.69	38.69	36.83	37.18	5,315,580	-1.12(-2.92%)
May 27, 2020	37.91	38.33	37.24	38.30	5,036,486	+2.27(+6.31%)
May 26, 2020	34.33	36.50	34.20	36.02	6,667,669	+3.10(+9.40%)
May 22, 2020	33.29	33.71	32.30	32.93	6,523,773	-1.65(-4.77%)
May 21, 2020	34.55	35.04	34.43	34.58	2,799,278	-0.17(-0.50%)
May 20, 2020	34.28	35.04	34.28	34.75	3,207,874	+0.98(+2.89%)
May 19, 2020	34.52	34.77	33.74	33.77	3,026,655	-1.02(-2.94%)
May 18, 2020	33.52	35.02	33.32	34.80	4,268,511	+2.41(+7.44%)
May 15, 2020	32.05	32.79	31.78	32.39	3,084,903	-0.17(-0.53%)
May 14, 2020	31.14	32.73	30.48	32.56	4,173,840	+0.85(+2.68%)
May 13, 2020	33.33	33.44	31.57	31.71	3,968,460	-1.82(-5.43%)
May 12, 2020	35.07	35.27	33.51	33.53	4,060,005	-1.45(-4.14%)
May 11, 2020	35.26	35.58	34.92	34.98	3,411,901	-0.87(-2.42%)
May 08, 2020	35.55	35.91	34.99	35.85	2,555,549	+1.18(+3.40%)
May 07, 2020	34.17	35.41	33.99	34.67	2,643,111	+1.14(+3.39%)
May 06, 2020	34.89	35.13	33.43	33.53	3,927,639	-1.04(-3.01%)
May 05, 2020	35.35	35.74	34.55	34.57	3,283,080	-0.19(-0.55%)
May 04, 2020	34.52	34.88	34.13	34.76	4,390,477	-0.40(-1.15%)

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.