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 (%)
Jan 31, 2023	86.17	87.38	85.93	87.29	4,739,274	+1.13(+1.31%)
Jan 30, 2023	85.90	87.20	85.75	86.17	2,949,042	-0.55(-0.64%)
Jan 27, 2023	86.24	87.77	85.79	86.72	2,902,663	+0.48(+0.55%)
Jan 26, 2023	85.06	86.27	84.35	86.24	3,460,680	+1.94(+2.30%)
Jan 25, 2023	82.25	84.39	81.86	84.30	3,463,674	+1.12(+1.34%)
Jan 24, 2023	82.41	84.02	71.71	83.18	3,466,660	+0.77(+0.94%)
Jan 23, 2023	80.65	83.13	80.48	82.41	4,503,856	+1.85(+2.30%)
Jan 20, 2023	79.67	81.24	78.43	80.55	5,011,669	+3.59(+4.67%)
Jan 19, 2023	76.44	77.72	75.64	76.96	3,512,677	-0.97(-1.25%)
Jan 18, 2023	78.80	79.61	77.92	77.94	2,702,540	-1.40(-1.76%)
Jan 17, 2023	79.06	80.21	78.81	79.33	3,227,696	+0.03(+0.04%)
Jan 13, 2023	77.76	80.43	77.43	79.30	4,472,033	+0.57(+0.73%)
Jan 12, 2023	78.94	79.70	78.23	78.73	4,076,702	+0.03(+0.04%)
Jan 11, 2023	78.05	78.99	77.71	78.70	3,243,780	+0.84(+1.08%)
Jan 10, 2023	77.43	78.32	76.88	77.86	3,109,449	+0.53(+0.68%)
Jan 09, 2023	77.54	78.55	77.30	77.33	3,595,956	+0.22(+0.29%)
Jan 06, 2023	76.06	77.19	75.34	77.11	2,154,572	+1.88(+2.50%)
Jan 05, 2023	75.26	75.83	74.77	75.23	2,071,834	-0.74(-0.97%)
Jan 04, 2023	75.49	77.22	74.94	75.97	2,431,979	+1.03(+1.38%)

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.