Skip to main content

State Street Corp (NY: STT )

73.73 +0.36 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 73.90 74.27 73.27 73.73 3,684,182 +0.36(+0.49%)
Feb 28, 2024 73.32 74.30 73.18 73.37 2,235,203 -0.11(-0.15%)
Feb 27, 2024 72.94 73.49 72.66 73.48 2,024,970 +0.61(+0.84%)
Feb 26, 2024 73.06 74.16 72.75 72.87 2,068,009 -0.71(-0.96%)
Feb 23, 2024 72.66 73.91 72.28 73.58 3,367,335 +1.16(+1.60%)
Feb 22, 2024 72.50 72.74 71.86 72.42 2,439,703 +0.27(+0.37%)
Feb 21, 2024 71.55 72.49 71.55 72.15 2,693,929 +0.60(+0.84%)
Feb 20, 2024 70.86 72.13 70.86 71.55 1,873,983 -0.94(-1.30%)
Feb 16, 2024 73.00 73.09 72.31 72.49 1,495,933 -0.54(-0.74%)
Feb 15, 2024 71.93 73.21 71.74 73.03 1,514,728 +1.53(+2.14%)
Feb 14, 2024 71.78 72.13 71.23 71.50 1,172,898 +0.39(+0.55%)
Feb 13, 2024 72.69 72.69 70.53 71.11 1,577,472 -2.49(-3.38%)
Feb 12, 2024 72.81 74.22 72.64 73.60 1,516,917 +0.76(+1.04%)
Feb 09, 2024 72.34 72.98 72.08 72.84 1,312,372 +0.45(+0.62%)
Feb 08, 2024 73.00 73.45 71.84 72.39 2,707,636 -0.64(-0.88%)
Feb 07, 2024 72.68 73.11 71.71 73.03 2,605,565 +0.58(+0.80%)
Feb 06, 2024 72.41 73.06 72.41 72.45 1,505,215 -0.12(-0.17%)
Feb 05, 2024 72.52 73.10 72.21 72.57 1,918,544 -0.86(-1.17%)
Feb 02, 2024 73.21 73.76 72.70 73.43 1,880,304 +0.18(+0.25%)
Feb 01, 2024 73.77 74.17 72.45 73.25 2,947,722 -0.62(-0.84%)
Jan 31, 2024 74.73 75.55 73.81 73.87 2,566,936 -0.98(-1.31%)
Jan 30, 2024 75.08 75.16 74.42 74.85 1,917,481 +0.01(+0.01%)
Jan 29, 2024 74.74 75.33 74.34 74.84 1,812,700 -0.27(-0.36%)
Jan 26, 2024 74.87 75.84 74.58 75.11 1,747,050 +0.43(+0.58%)
Jan 25, 2024 73.63 74.85 73.41 74.68 2,690,326 +0.84(+1.14%)
Jan 24, 2024 74.35 75.16 73.69 73.84 3,302,098 -0.11(-0.15%)
Jan 23, 2024 74.11 74.42 73.61 73.95 2,817,383 -0.36(-0.48%)
Jan 22, 2024 76.00 76.58 74.06 74.31 3,239,348 -1.55(-2.04%)
Jan 19, 2024 79.90 79.90 75.45 75.86 6,624,742 +1.55(+2.09%)
Jan 18, 2024 75.03 75.31 73.83 74.31 3,295,515 -0.38(-0.51%)
Jan 17, 2024 74.78 75.77 74.60 74.69 2,274,796 -1.18(-1.56%)
Jan 16, 2024 76.01 76.65 75.43 75.87 2,050,797 -0.64(-0.84%)
Jan 12, 2024 77.22 77.88 76.41 76.51 2,157,960 +0.25(+0.33%)
Jan 11, 2024 76.35 76.58 75.62 76.26 1,824,056 -0.34(-0.44%)
Jan 10, 2024 77.00 77.06 75.96 76.60 1,301,466 -0.72(-0.93%)
Jan 09, 2024 77.41 78.41 76.86 77.32 1,340,887 -1.11(-1.42%)
Jan 08, 2024 78.12 78.47 77.25 78.43 1,177,791 +0.22(+0.28%)
Jan 05, 2024 77.18 78.74 77.18 78.21 1,926,921 +0.83(+1.07%)
Jan 04, 2024 76.86 77.95 76.80 77.38 1,841,644 +0.08(+0.10%)
Jan 03, 2024 78.69 78.69 76.91 77.30 1,804,198 -0.45(-0.58%)
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.