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 29, 2024	73.24	73.60	72.61	73.07	3,717,547	+0.36(+0.49%)
Feb 28, 2024	72.66	73.63	72.52	72.71	2,255,445	-0.11(-0.15%)
Feb 27, 2024	72.29	72.83	72.01	72.82	2,043,308	+0.60(+0.84%)
Feb 26, 2024	72.40	73.49	72.10	72.22	2,086,737	-0.70(-0.96%)
Feb 23, 2024	72.01	73.25	71.63	72.92	3,397,830	+1.15(+1.60%)
Feb 22, 2024	71.85	72.09	71.21	71.77	2,461,797	+0.27(+0.37%)
Feb 21, 2024	70.91	71.84	70.91	71.50	2,718,326	+0.59(+0.84%)
Feb 20, 2024	70.22	71.48	70.22	70.91	1,890,954	-0.93(-1.30%)
Feb 16, 2024	72.34	72.43	71.66	71.84	1,509,480	-0.54(-0.74%)
Feb 15, 2024	71.28	72.55	71.10	72.37	1,528,445	+1.52(+2.14%)
Feb 14, 2024	71.14	71.48	70.60	70.86	1,183,520	+0.39(+0.55%)
Feb 13, 2024	72.04	72.04	69.90	70.47	1,591,758	-2.47(-3.38%)
Feb 12, 2024	72.16	73.55	71.99	72.94	1,530,654	+0.75(+1.04%)
Feb 09, 2024	71.69	72.33	71.43	72.19	1,324,257	+0.45(+0.62%)
Feb 08, 2024	72.34	72.79	71.20	71.74	2,732,157	-0.63(-0.88%)
Feb 07, 2024	72.03	72.45	71.07	72.37	2,629,161	+0.57(+0.80%)
Feb 06, 2024	71.76	72.40	71.76	71.80	1,518,846	-0.12(-0.17%)
Feb 05, 2024	71.87	72.44	71.56	71.92	1,935,918	-0.85(-1.17%)
Feb 02, 2024	72.55	73.10	72.05	72.77	1,897,332	+0.18(+0.25%)

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.