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 (%)
Feb 28, 2022	79.15	79.84	77.61	78.87	4,012,948	-3.15(-3.84%)
Feb 25, 2022	79.47	82.31	80.30	82.03	2,356,817	+3.01(+3.81%)
Feb 24, 2022	77.65	79.34	75.91	79.01	3,510,072	-1.62(-2.01%)
Feb 23, 2022	86.04	86.40	80.23	80.63	3,048,211	-4.81(-5.63%)
Feb 22, 2022	86.06	87.24	84.49	85.44	2,176,475	-0.89(-1.03%)
Feb 18, 2022				86.32	0	-0.24(-0.28%)
Feb 17, 2022	91.13	91.24	86.27	86.56	2,630,168	-6.13(-6.61%)
Feb 16, 2022	91.93	93.15	91.50	92.69	1,552,596	-0.04(-0.04%)
Feb 15, 2022	92.45	93.03	91.58	92.73	1,187,088	+1.52(+1.66%)
Feb 14, 2022	92.08	92.43	90.38	91.21	1,758,306	-0.45(-0.49%)
Feb 11, 2022	93.36	95.03	90.80	91.67	2,228,056	-2.05(-2.19%)
Feb 10, 2022	93.66	95.88	92.98	93.72	1,856,086	-0.26(-0.28%)
Feb 09, 2022	94.49	94.73	93.20	93.98	1,187,197	-0.17(-0.18%)
Feb 08, 2022	92.43	94.32	92.35	94.14	2,245,407	+2.33(+2.54%)
Feb 07, 2022	91.37	92.39	90.75	91.81	1,877,491	+0.41(+0.44%)
Feb 04, 2022	89.72	92.33	89.54	91.41	2,475,319	+1.66(+1.85%)
Feb 03, 2022	90.08			89.74	2,165,243	-0.44(-0.49%)
Feb 02, 2022	88.49	90.24	88.13	90.19	1,929,728	+0.98(+1.10%)

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.