State Street Corp (NY: STT )

76.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 75.91 76.55 75.45 76.19 2,609,116 +0.69(+0.92%)
Mar 26, 2024 75.40 75.74 74.97 75.50 1,780,832 +0.53(+0.70%)
Mar 25, 2024 75.70 76.17 74.95 74.97 2,045,022 -0.19(-0.25%)
Mar 22, 2024 75.39 75.61 74.73 75.16 2,608,673 -0.09(-0.12%)
Mar 21, 2024 73.53 75.32 73.30 75.25 2,745,259 +2.09(+2.86%)
Mar 20, 2024 71.89 73.36 71.48 73.16 1,835,060 +1.19(+1.65%)
Mar 19, 2024 71.84 72.09 71.35 71.97 3,018,819 +0.13(+0.18%)
Mar 18, 2024 71.86 72.04 71.28 71.84 2,254,583 -0.01(-0.01%)
Mar 15, 2024 70.41 71.96 70.41 71.85 4,166,548 +0.63(+0.89%)
Mar 14, 2024 71.83 72.20 70.62 71.22 2,139,894 -0.98(-1.36%)
Mar 13, 2024 71.87 72.98 71.87 72.20 1,960,723 +0.34(+0.47%)
Mar 12, 2024 72.99 73.25 71.68 71.86 1,900,369 -0.92(-1.27%)
Mar 11, 2024 71.44 72.95 71.43 72.78 1,864,306 +1.00(+1.39%)
Mar 08, 2024 71.68 72.35 71.62 71.78 1,672,598 +0.18(+0.25%)
Mar 07, 2024 71.58 72.10 71.37 71.60 2,470,442 +0.41(+0.57%)
Mar 06, 2024 72.62 72.70 70.95 71.20 2,827,972 -1.46(-2.01%)
Mar 05, 2024 72.69 73.98 72.18 72.65 2,728,623 -0.68(-0.93%)
Mar 04, 2024 73.06 74.28 73.00 73.34 1,563,000 +0.15(+0.20%)
Mar 01, 2024 72.98 73.29 72.08 73.19 1,785,456 +0.12(+0.16%)
Feb 29, 2024 73.24 73.60 72.61 73.07 3,717,547 +0.36(+0.49%)
Feb 28, 2024 72.66 73.63 72.52 72.71 2,255,445 -0.11(-0.15%)
Feb 27, 2024 72.29 72.83 72.01 72.82 2,043,308 +0.60(+0.84%)
Feb 26, 2024 72.40 73.49 72.10 72.22 2,086,737 -0.70(-0.96%)
Feb 23, 2024 72.01 73.25 71.63 72.92 3,397,830 +1.15(+1.60%)
Feb 22, 2024 71.85 72.09 71.21 71.77 2,461,797 +0.27(+0.37%)
Feb 21, 2024 70.91 71.84 70.91 71.50 2,718,326 +0.59(+0.84%)
Feb 20, 2024 70.22 71.48 70.22 70.91 1,890,954 -0.93(-1.30%)
Feb 16, 2024 72.34 72.43 71.66 71.84 1,509,480 -0.54(-0.74%)
Feb 15, 2024 71.28 72.55 71.10 72.37 1,528,445 +1.52(+2.14%)
Feb 14, 2024 71.14 71.48 70.60 70.86 1,183,520 +0.39(+0.55%)
Feb 13, 2024 72.04 72.04 69.90 70.47 1,591,758 -2.47(-3.38%)
Feb 12, 2024 72.16 73.55 71.99 72.94 1,530,654 +0.75(+1.04%)
Feb 09, 2024 71.69 72.33 71.43 72.19 1,324,257 +0.45(+0.62%)
Feb 08, 2024 72.34 72.79 71.20 71.74 2,732,157 -0.63(-0.88%)
Feb 07, 2024 72.03 72.45 71.07 72.37 2,629,161 +0.57(+0.80%)
Feb 06, 2024 71.76 72.40 71.76 71.80 1,518,846 -0.12(-0.17%)
Feb 05, 2024 71.87 72.44 71.56 71.92 1,935,918 -0.85(-1.17%)
Feb 02, 2024 72.55 73.10 72.05 72.77 1,897,332 +0.18(+0.25%)
Feb 01, 2024 73.11 73.51 71.80 72.59 2,974,417 -0.61(-0.84%)
Jan 31, 2024 74.06 74.87 73.15 73.21 2,590,183 -0.97(-1.31%)
Jan 30, 2024 74.41 74.49 73.75 74.18 1,934,846 +0.01(+0.01%)
Jan 29, 2024 74.07 74.65 73.67 74.17 1,829,116 -0.27(-0.36%)
Jan 26, 2024 74.20 75.16 73.91 74.44 1,762,871 +0.43(+0.58%)
Jan 25, 2024 72.97 74.18 72.75 74.01 2,714,690 +0.83(+1.14%)
Jan 24, 2024 73.68 74.49 73.03 73.18 3,332,002 -0.11(-0.15%)
Jan 23, 2024 73.44 73.75 72.95 73.29 2,842,898 -0.36(-0.48%)
Jan 22, 2024 75.32 75.90 73.39 73.64 3,268,684 -1.54(-2.04%)
Jan 19, 2024 79.18 79.18 74.77 75.18 6,684,737 +1.54(+2.09%)
Jan 18, 2024 74.36 74.63 73.16 73.64 3,325,360 -0.38(-0.51%)
Jan 17, 2024 74.11 75.09 73.93 74.02 2,295,397 -1.17(-1.56%)
Jan 16, 2024 75.33 75.96 74.75 75.19 2,069,369 -0.63(-0.84%)
Jan 12, 2024 76.53 77.18 75.72 75.82 2,177,503 +0.25(+0.33%)
Jan 11, 2024 75.66 75.89 74.94 75.58 1,840,575 -0.34(-0.44%)
Jan 10, 2024 76.31 76.37 75.28 75.91 1,313,252 -0.71(-0.93%)
Jan 09, 2024 76.72 77.71 76.17 76.63 1,353,030 -1.10(-1.42%)
Jan 08, 2024 77.42 77.77 76.56 77.73 1,188,457 +0.22(+0.28%)
Jan 05, 2024 76.49 78.03 76.49 77.51 1,944,371 +0.82(+1.07%)
Jan 04, 2024 76.17 77.25 76.11 76.69 1,858,322 +0.08(+0.10%)
Jan 03, 2024 77.98 77.98 76.22 76.61 1,820,537 -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.