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 (%)
Jul 31, 2023	69.41	70.58	69.26	70.43	2,811,065	+1.23(+1.78%)
Jul 28, 2023	69.66	69.89	68.68	69.20	2,663,874	+0.67(+0.98%)
Jul 27, 2023	69.87	70.27	68.37	68.53	3,057,590	-0.96(-1.39%)
Jul 26, 2023	68.90	70.14	68.90	69.49	2,803,764	+0.72(+1.05%)
Jul 25, 2023	69.17	69.71	68.56	68.77	2,948,892	-0.50(-0.72%)
Jul 24, 2023	68.23	70.13	68.23	69.26	3,716,121	+0.94(+1.38%)
Jul 21, 2023	68.87	68.91	67.63	68.32	3,126,945	-0.07(-0.10%)
Jul 20, 2023	67.53	68.52	67.13	68.39	3,668,679	+0.93(+1.38%)
Jul 19, 2023	66.62	68.42	66.46	67.46	4,701,077	+1.06(+1.60%)
Jul 18, 2023	65.38	66.43	64.39	66.40	8,232,861	+1.73(+2.68%)
Jul 17, 2023	64.44	65.96	63.59	64.67	7,206,919	-1.55(-2.33%)
Jul 14, 2023	72.89	72.89	66.16	66.21	9,860,816	-9.10(-12.08%)
Jul 13, 2023	74.17	75.34	73.78	75.31	3,137,605	+1.58(+2.14%)
Jul 12, 2023	74.70	75.27	73.53	73.74	2,507,987	+0.17(+0.24%)
Jul 11, 2023	73.21	73.82	72.92	73.56	1,857,084	+1.13(+1.56%)
Jul 10, 2023	71.55	72.99	71.32	72.43	1,524,787	+0.60(+0.84%)
Jul 07, 2023	70.86	72.68	70.86	71.83	2,082,639	+1.00(+1.41%)
Jul 06, 2023	70.42	70.94	69.68	70.83	1,807,685	-0.66(-0.92%)
Jul 05, 2023	71.74	72.21	71.32	71.49	1,558,357	-0.79(-1.09%)

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.