Skip to main content

State Street Corp (NY: STT )

71.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 70.65 71.99 70.50 71.74 1,653,462 +1.63(+2.32%)
Nov 28, 2023 69.89 70.43 69.58 70.11 1,732,702 +0.37(+0.53%)
Nov 27, 2023 69.88 70.18 69.56 69.74 1,957,616 -0.64(-0.91%)
Nov 24, 2023 69.85 70.56 69.70 70.38 797,722 +0.50(+0.72%)
Nov 22, 2023 69.44 69.95 68.99 69.88 1,200,303 +0.83(+1.20%)
Nov 21, 2023 69.75 69.91 69.03 69.05 1,372,406 -0.90(-1.29%)
Nov 20, 2023 69.72 70.31 69.17 69.95 1,429,158 -0.24(-0.34%)
Nov 17, 2023 70.18 70.27 69.82 70.19 1,536,827 +0.90(+1.30%)
Nov 16, 2023 69.59 69.97 68.92 69.29 1,733,762 -0.44(-0.63%)
Nov 15, 2023 68.93 70.20 68.93 69.73 1,721,165 +0.79(+1.15%)
Nov 14, 2023 68.22 69.76 68.00 68.94 1,911,752 +1.89(+2.82%)
Nov 13, 2023 67.16 67.60 66.86 67.05 1,588,005 -0.55(-0.81%)
Nov 10, 2023 66.95 67.64 66.27 67.60 1,406,315 +1.08(+1.62%)
Nov 09, 2023 67.07 67.60 66.38 66.52 1,485,950 -0.04(-0.06%)
Nov 08, 2023 66.41 66.67 66.00 66.56 1,624,661 +0.02(+0.03%)
Nov 07, 2023 66.84 67.33 66.46 66.54 1,302,658 -0.68(-1.01%)
Nov 06, 2023 67.91 67.99 66.64 67.22 1,426,838 -0.54(-0.80%)
Nov 03, 2023 67.78 68.53 67.68 67.76 1,990,224 +1.08(+1.62%)
Nov 02, 2023 65.50 66.83 65.16 66.68 1,533,290 +1.94(+3.00%)
Nov 01, 2023 64.81 65.70 64.30 64.74 1,805,232 +0.11(+0.17%)
Oct 31, 2023 63.66 64.95 63.57 64.63 1,548,604 +0.75(+1.17%)
Oct 30, 2023 63.45 64.16 62.99 63.88 1,471,782 +0.95(+1.51%)
Oct 27, 2023 64.16 64.33 62.78 62.93 1,655,761 -1.73(-2.68%)
Oct 26, 2023 64.04 65.18 64.04 64.66 1,775,416 +0.64(+1.00%)
Oct 25, 2023 64.21 64.57 63.54 64.02 1,357,218 -0.72(-1.11%)
Oct 24, 2023 64.43 65.34 64.15 64.74 1,625,405 +0.49(+0.76%)
Oct 23, 2023 64.78 65.02 64.12 64.25 1,754,074 -0.61(-0.94%)
Oct 20, 2023 66.04 66.33 64.47 64.86 3,456,037 -1.50(-2.26%)
Oct 19, 2023 68.72 68.89 66.35 66.36 2,981,469 -2.27(-3.31%)
Oct 18, 2023 69.00 70.48 67.41 68.63 5,482,383 +1.37(+2.04%)
Oct 17, 2023 64.88 67.54 64.73 67.26 3,927,295 +1.66(+2.53%)
Oct 16, 2023 64.96 65.97 64.75 65.60 2,044,875 +1.32(+2.05%)
Oct 13, 2023 64.76 65.56 64.06 64.28 2,178,716 +0.19(+0.30%)
Oct 12, 2023 65.58 65.58 63.51 64.09 2,688,749 -1.21(-1.85%)
Oct 11, 2023 65.44 65.95 64.79 65.30 1,848,322 -0.14(-0.21%)
Oct 10, 2023 65.37 66.10 65.24 65.44 1,732,788 +0.70(+1.08%)
Oct 09, 2023 64.50 64.93 64.11 64.74 1,865,127 -0.43(-0.66%)
Oct 06, 2023 64.16 65.82 63.88 65.17 2,074,846 +0.90(+1.40%)
Oct 05, 2023 64.02 64.39 63.11 64.27 2,229,791 -0.19(-0.29%)
Oct 04, 2023 64.81 65.24 63.62 64.46 2,151,131 -0.33(-0.51%)
Oct 03, 2023 65.45 65.66 64.41 64.79 1,485,265 -1.40(-2.12%)
Oct 02, 2023 66.82 67.14 65.61 66.19 1,840,177 -0.77(-1.15%)
Sep 29, 2023 67.38 68.25 66.84 66.96 1,667,201 +0.09(+0.13%)
Sep 28, 2023 66.14 67.28 66.14 66.87 1,282,133 +0.77(+1.17%)
Sep 27, 2023 66.37 66.58 65.55 66.10 1,492,642 -0.05(-0.07%)
Sep 26, 2023 66.27 67.09 65.98 66.15 1,405,212 -0.77(-1.15%)
Sep 25, 2023 66.54 66.94 66.62 66.92 1,407,415 -0.20(-0.29%)
Sep 22, 2023 68.20 68.34 66.92 67.12 1,128,334 -1.00(-1.47%)
Sep 21, 2023 68.52 68.81 67.84 68.12 1,303,111 -0.86(-1.25%)
Sep 20, 2023 70.30 70.49 68.92 68.98 1,697,231 -0.85(-1.22%)
Sep 19, 2023 70.58 70.92 69.46 69.83 1,854,111 -0.70(-1.00%)
Sep 18, 2023 70.93 70.98 69.82 70.53 1,817,319 -0.58(-0.82%)
Sep 15, 2023 70.86 71.27 70.45 71.12 6,851,022 -0.53(-0.75%)
Sep 14, 2023 71.36 71.75 70.93 71.65 2,526,474 +1.13(+1.60%)
Sep 13, 2023 71.33 71.42 69.85 70.52 2,272,871 -0.24(-0.34%)
Sep 12, 2023 70.65 71.55 69.73 70.76 2,576,752 +0.10(+0.14%)
Sep 11, 2023 70.76 73.26 70.28 70.66 3,802,002 +1.22(+1.75%)
Sep 08, 2023 68.74 69.70 67.92 69.44 1,663,921 +0.64(+0.94%)
Sep 07, 2023 69.00 69.50 68.06 68.80 2,228,972 -0.35(-0.50%)
Sep 06, 2023 68.80 69.33 68.42 69.15 1,864,340 -0.22(-0.31%)
Sep 05, 2023 68.84 69.89 68.54 69.36 2,023,314 +0.23(+0.33%)
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.