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 (%)
Sep 29, 2023	66.19	67.04	65.66	65.78	1,697,233	+0.09(+0.13%)
Sep 28, 2023	64.97	66.09	64.97	65.69	1,305,229	+0.76(+1.17%)
Sep 27, 2023	65.19	65.40	64.39	64.93	1,519,530	-0.05(-0.07%)
Sep 26, 2023	65.09	65.91	64.81	64.98	1,430,525	-0.76(-1.15%)
Sep 25, 2023	65.37	65.75	65.44	65.74	1,432,767	-0.19(-0.29%)
Sep 22, 2023	66.99	67.14	65.74	65.93	1,148,660	-0.98(-1.47%)
Sep 21, 2023	67.31	67.59	66.64	66.91	1,326,585	-0.85(-1.25%)
Sep 20, 2023	69.06	69.24	67.70	67.76	1,727,804	-0.84(-1.22%)
Sep 19, 2023	69.33	69.66	68.23	68.59	1,887,510	-0.69(-1.00%)
Sep 18, 2023	69.67	69.72	68.58	69.28	1,850,056	-0.57(-0.82%)
Sep 15, 2023	69.61	70.01	69.21	69.86	6,974,434	-0.53(-0.75%)
Sep 14, 2023	70.10	70.48	69.67	70.38	2,571,985	+1.11(+1.60%)
Sep 13, 2023	70.07	70.16	68.61	69.27	2,313,813	-0.23(-0.34%)
Sep 12, 2023	69.40	70.29	68.50	69.51	2,623,169	+0.10(+0.14%)
Sep 11, 2023	69.51	71.97	69.04	69.41	3,870,490	+1.20(+1.75%)
Sep 08, 2023	67.52	68.47	66.72	68.21	1,693,895	+0.63(+0.94%)
Sep 07, 2023	67.78	68.27	66.85	67.58	2,269,124	-0.34(-0.50%)
Sep 06, 2023	67.58	68.11	67.21	67.92	1,897,924	-0.21(-0.31%)
Sep 05, 2023	67.62	68.66	67.33	68.14	2,059,761	+0.22(+0.33%)

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.