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 (%)
Dec 29, 2023	77.13	77.36	76.55	76.76	1,094,366	-0.27(-0.35%)
Dec 28, 2023	77.16	77.18	76.75	77.03	1,419,388	+0.44(+0.58%)
Dec 27, 2023	76.27	76.83	75.91	76.59	1,175,621	+0.25(+0.32%)
Dec 26, 2023	75.92	76.53	75.71	76.34	1,637,602	+0.52(+0.69%)
Dec 22, 2023	76.00	76.51	75.45	75.82	1,564,137	+0.18(+0.23%)
Dec 21, 2023	75.12	75.75	74.87	75.65	1,410,113	+0.94(+1.26%)
Dec 20, 2023	75.96	76.81	74.67	74.70	1,855,310	-1.60(-2.10%)
Dec 19, 2023	75.97	76.72	75.59	76.31	1,654,167	+0.48(+0.63%)
Dec 18, 2023	76.62	76.63	75.71	75.82	1,918,545	-0.43(-0.57%)
Dec 15, 2023	76.27	77.25	75.78	76.26	5,069,538	-0.90(-1.17%)
Dec 14, 2023	76.47	77.88	76.47	77.16	2,385,443	+1.91(+2.53%)
Dec 13, 2023	73.94	75.44	73.34	75.25	2,164,325	+1.46(+1.98%)
Dec 12, 2023	73.40	74.11	73.06	73.79	1,851,807	+0.51(+0.70%)
Dec 11, 2023	72.52	74.07	72.44	73.28	2,229,114	+0.62(+0.85%)
Dec 08, 2023	71.86	72.86	71.63	72.66	2,188,569	+0.78(+1.08%)
Dec 07, 2023	70.51	71.92	70.21	71.89	2,590,817	+1.71(+2.44%)
Dec 06, 2023	72.44	72.82	69.21	70.18	4,546,608	-1.75(-2.43%)
Dec 05, 2023	72.51	72.59	71.33	71.92	2,183,776	-0.86(-1.19%)
Dec 04, 2023	71.88	73.29	71.78	72.79	2,509,047	+0.18(+0.24%)

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.