Skip to main content

State Street Corp (NY: STT )

77.25 +1.06 (+1.39%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 85.11 85.50 84.76 84.76 2,403,830 -0.12(-0.15%)
Feb 27, 2023 85.54 85.61 84.38 84.88 2,630,696 +1.57(+1.88%)
Feb 24, 2023 81.91 83.34 81.58 83.32 1,772,551 +0.06(+0.07%)
Feb 23, 2023 85.01 85.51 82.77 83.26 2,640,163 -0.95(-1.12%)
Feb 22, 2023 85.52 85.56 83.36 84.21 2,544,217 -1.02(-1.20%)
Feb 21, 2023 86.62 87.12 84.49 85.23 2,544,832 -2.70(-3.08%)
Feb 17, 2023 88.56 89.03 87.58 87.93 2,568,372 -1.21(-1.36%)
Feb 16, 2023 88.67 90.09 88.39 89.15 3,582,414 -0.80(-0.89%)
Feb 15, 2023 88.68 90.42 88.37 89.95 2,519,530 +0.51(+0.57%)
Feb 14, 2023 89.61 90.55 89.05 89.44 2,445,407 -0.43(-0.48%)
Feb 13, 2023 88.38 90.06 88.06 89.87 2,570,727 +1.39(+1.57%)
Feb 10, 2023 87.97 88.87 87.58 88.49 2,670,168 +0.05(+0.05%)
Feb 09, 2023 89.64 90.30 88.16 88.44 3,198,679 -1.01(-1.13%)
Feb 08, 2023 87.75 89.79 87.50 89.45 3,319,731 +0.87(+0.98%)
Feb 07, 2023 86.16 88.86 86.09 88.58 3,183,905 +1.86(+2.15%)
Feb 06, 2023 86.16 87.27 85.84 86.72 2,214,909 -0.33(-0.38%)
Feb 03, 2023 87.45 88.86 86.50 87.05 3,483,884 -1.23(-1.40%)
Feb 02, 2023 88.49 89.14 87.62 88.29 3,235,611 +0.09(+0.10%)
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.