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 26, 2021	44.79	45.02	44.00	44.39	5,883,968	-0.91(-2.01%)
Feb 25, 2021	47.19	47.73	45.15	45.30	6,106,428	-1.56(-3.33%)
Feb 24, 2021	45.22	47.24	45.20	46.86	7,992,139	+1.68(+3.73%)
Feb 23, 2021	45.21	46.09	45.00	45.17	5,681,967	+0.32(+0.71%)
Feb 22, 2021	43.58	45.56	43.53	44.86	6,263,985	+0.98(+2.24%)
Feb 19, 2021	45.92	46.41	43.77	43.87	9,304,179	-1.69(-3.71%)
Feb 18, 2021	45.51	45.78	44.96	45.56	2,515,045	-0.28(-0.61%)
Feb 17, 2021	46.03	46.36	45.44	45.84	5,140,659	-0.18(-0.40%)
Feb 16, 2021	45.13	46.58	44.83	46.03	10,062,508	+1.20(+2.67%)
Feb 12, 2021	44.30	44.95	44.16	44.83	7,157,489	+0.35(+0.80%)
Feb 11, 2021	45.37	45.41	43.99	44.48	7,119,643	-0.71(-1.58%)
Feb 10, 2021	46.49	46.57	45.12	45.19	3,363,772	-1.07(-2.31%)
Feb 09, 2021	46.38	46.56	45.96	46.26	3,185,230	-0.14(-0.30%)
Feb 08, 2021	45.91	46.46	45.63	46.40	3,104,607	+0.79(+1.74%)
Feb 05, 2021	45.39	45.86	45.23	45.61	3,023,956	+0.60(+1.33%)
Feb 04, 2021	43.98	45.08	43.92	45.01	4,063,379	+1.34(+3.06%)
Feb 03, 2021	43.22	44.27	43.12	43.67	5,275,296	+0.49(+1.13%)
Feb 02, 2021	43.42	43.75	43.16	43.19	4,801,284	+0.34(+0.78%)

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.