Skip to main content

State Street Corp (NY: STT )

92.28 +0.95 (+1.04%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 90.15 91.42 89.90 91.33 4,529,804 +1.18(+1.31%)
Jan 30, 2023 89.87 91.23 89.72 90.15 2,818,698 -0.58(-0.64%)
Jan 27, 2023 90.23 91.83 89.76 90.73 2,774,369 +0.50(+0.55%)
Jan 26, 2023 88.99 90.26 88.25 90.23 3,307,722 +2.03(+2.30%)
Jan 25, 2023 86.05 88.29 85.65 88.20 3,310,584 +1.17(+1.34%)
Jan 24, 2023 86.22 87.91 75.03 87.03 3,313,438 +0.81(+0.94%)
Jan 23, 2023 84.38 86.97 84.20 86.22 4,304,791 +1.94(+2.30%)
Jan 20, 2023 83.35 85.00 82.06 84.28 4,790,159 +3.76(+4.67%)
Jan 19, 2023 79.98 81.31 79.14 80.52 3,357,421 -1.02(-1.25%)
Jan 18, 2023 82.44 83.29 81.52 81.54 2,583,091 -1.46(-1.76%)
Jan 17, 2023 82.72 83.92 82.45 83.00 3,085,036 +0.03(+0.04%)
Jan 13, 2023 81.36 84.14 81.01 82.97 4,274,375 +0.60(+0.73%)
Jan 12, 2023 82.59 83.39 81.85 82.37 3,896,517 +0.03(+0.04%)
Jan 11, 2023 81.66 82.64 81.30 82.34 3,100,409 +0.88(+1.08%)
Jan 10, 2023 81.01 81.94 80.43 81.46 2,972,015 +0.55(+0.68%)
Jan 09, 2023 81.13 82.18 80.87 80.91 3,437,019 +0.23(+0.29%)
Jan 06, 2023 79.58 80.76 78.82 80.68 2,059,343 +1.97(+2.50%)
Jan 05, 2023 78.74 79.34 78.23 78.71 1,980,262 -0.77(-0.97%)
Jan 04, 2023 78.98 80.80 78.41 79.48 2,324,489 +1.08(+1.38%)
Jan 03, 2023 78.65 79.62 77.65 78.40 3,168,120 +0.83(+1.07%)
Dec 30, 2022 77.13 77.59 76.46 77.57 1,387,346 -0.14(-0.18%)
Dec 29, 2022 76.70 77.82 76.70 77.71 1,599,404 +1.49(+1.95%)
Dec 28, 2022 76.52 76.89 75.97 76.22 1,558,765 -0.31(-0.40%)
Dec 27, 2022 77.06 77.16 76.11 76.53 1,633,353 -0.34(-0.44%)
Dec 23, 2022 77.10 77.26 76.23 76.87 1,242,470 -0.36(-0.46%)
Dec 22, 2022 77.09 77.60 75.29 77.22 1,096,779 -0.85(-1.09%)
Dec 21, 2022 78.31 78.88 77.95 78.08 2,174,650 +0.71(+0.92%)
Dec 20, 2022 77.25 78.03 76.81 77.36 2,318,672 +0.43(+0.55%)
Dec 19, 2022 76.83 78.39 76.59 76.94 2,406,613 -0.14(-0.18%)
Dec 16, 2022 76.74 78.00 76.18 77.08 5,161,753 -0.56(-0.72%)
Dec 15, 2022 77.75 78.39 77.09 77.63 2,933,584 -1.62(-2.04%)
Dec 14, 2022 80.49 81.72 79.05 79.25 4,647,674 -1.43(-1.77%)
Dec 13, 2022 81.54 82.75 80.48 80.68 3,781,813 +1.06(+1.33%)
Dec 12, 2022 78.08 79.88 78.04 79.61 2,813,417 +1.22(+1.56%)
Dec 09, 2022 77.37 79.47 77.22 78.39 3,095,823 +0.90(+1.16%)
Dec 08, 2022 80.07 80.60 77.09 77.49 2,793,348 -2.31(-2.90%)
Dec 07, 2022 74.43 81.66 74.43 79.80 6,145,973 +6.04(+8.19%)
Dec 06, 2022 74.29 75.13 73.26 73.76 2,602,150 -1.86(-2.47%)
Dec 05, 2022 76.89 77.39 75.39 75.63 2,302,866 -1.47(-1.90%)
Dec 02, 2022 76.99 77.94 76.41 77.09 4,192,756 -0.99(-1.27%)
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.