Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

State Street Corp (NY: STT )

88.20 +0.11 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 65.03 66.48 65.03 66.04 4,293,257 +0.99(+1.53%)
Jul 28, 2022 64.25 65.10 63.14 65.05 2,109,595 +0.99(+1.54%)
Jul 27, 2022 62.89 64.46 62.29 64.06 1,589,399 +1.79(+2.87%)
Jul 26, 2022 63.07 63.53 62.20 62.28 1,887,495 -1.31(-2.06%)
Jul 25, 2022 63.86 64.04 63.07 63.59 1,602,655 +0.22(+0.35%)
Jul 22, 2022 63.22 64.26 62.83 63.37 2,342,975 +0.32(+0.50%)
Jul 21, 2022 62.34 63.06 61.78 63.05 1,964,949 +0.79(+1.27%)
Jul 20, 2022 62.35 62.49 61.33 62.26 2,699,615 -0.33(-0.53%)
Jul 19, 2022 61.68 63.14 61.43 62.60 2,955,488 +2.20(+3.65%)
Jul 18, 2022 61.54 62.32 60.14 60.39 3,737,976 -0.66(-1.08%)
Jul 15, 2022 59.15 62.13 56.52 61.05 8,983,535 +5.42(+9.74%)
Jul 14, 2022 55.25 55.94 54.66 55.63 4,645,777 -1.02(-1.80%)
Jul 13, 2022 57.05 57.21 55.93 56.66 2,862,711 -1.32(-2.28%)
Jul 12, 2022 57.84 59.26 57.64 57.98 3,046,109 -0.32(-0.54%)
Jul 11, 2022 57.80 58.64 57.58 58.29 1,978,808 -0.31(-0.52%)
Jul 08, 2022 59.47 59.61 58.37 58.60 1,375,693 -0.62(-1.05%)
Jul 07, 2022 58.72 59.56 58.57 59.22 2,342,710 +1.33(+2.30%)
Jul 06, 2022 58.21 58.76 57.37 57.89 1,878,992 -0.74(-1.27%)
Jul 05, 2022 57.72 58.65 56.82 58.64 1,724,056 -0.29(-0.49%)
Jul 01, 2022 56.92 59.17 56.58 58.92 2,110,832 +1.61(+2.81%)
Jun 30, 2022 57.37 58.11 56.28 57.32 3,419,092 -1.73(-2.93%)
Jun 29, 2022 59.50 60.90 58.83 59.04 2,205,533 -0.38(-0.64%)
Jun 28, 2022 59.98 61.27 59.32 59.42 2,174,995 -0.66(-1.10%)
Jun 27, 2022 61.38 61.62 59.62 60.09 3,031,652 -0.98(-1.60%)
Jun 24, 2022 58.29 61.26 58.28 61.06 2,677,860 +3.11(+5.37%)
Jun 23, 2022 57.97 58.20 56.49 57.95 2,414,702 -0.41(-0.69%)
Jun 22, 2022 57.87 58.79 57.75 58.35 2,059,886 -0.43(-0.74%)
Jun 21, 2022 58.14 59.05 57.67 58.79 2,966,014 +1.89(+3.32%)
Jun 17, 2022 57.78 58.66 56.86 56.90 7,427,254 -0.53(-0.93%)
Jun 16, 2022 57.12 57.78 56.47 57.43 2,827,222 -1.48(-2.52%)
Jun 15, 2022 58.19 59.99 57.64 58.92 3,499,288 +1.62(+2.83%)
Jun 14, 2022 58.36 58.92 56.98 57.29 3,624,449 -0.82(-1.41%)
Jun 13, 2022 58.61 59.21 57.19 58.11 4,541,218 -1.99(-3.31%)
Jun 10, 2022 61.38 61.47 59.69 60.10 3,009,899 -2.68(-4.27%)
Jun 09, 2022 63.66 65.58 62.74 62.79 4,772,692 -0.83(-1.30%)
Jun 08, 2022 66.46 66.61 62.75 63.61 7,892,669 -3.66(-5.44%)
Jun 07, 2022 64.92 67.36 64.92 67.27 2,263,304 +1.47(+2.24%)
Jun 06, 2022 66.74 67.32 65.61 65.80 1,325,048 +0.10(+0.15%)
Jun 03, 2022 66.53 66.92 65.67 65.70 1,359,815 -1.69(-2.50%)
Jun 02, 2022 64.84 67.40 64.77 67.38 2,633,427 +2.93(+4.55%)
Jun 01, 2022 66.66 66.82 64.01 64.45 3,207,363 -2.34(-3.50%)
May 31, 2022 66.60 67.67 65.70 66.79 6,871,155 -0.51(-0.75%)
May 27, 2022 65.60 67.36 65.23 67.30 3,301,422 +1.89(+2.89%)
May 26, 2022 64.90 65.73 64.72 65.41 1,659,621 +1.56(+2.44%)
May 25, 2022 63.19 64.26 62.69 63.85 1,694,911 +0.58(+0.92%)
May 24, 2022 63.61 64.03 61.82 63.27 1,690,116 -0.98(-1.52%)
May 23, 2022 63.96 64.74 62.75 64.25 2,452,633 +2.08(+3.35%)
May 20, 2022 61.57 62.22 60.62 62.17 4,228,343 +1.39(+2.29%)
May 19, 2022 60.38 61.55 60.27 60.78 3,441,703 -0.93(-1.51%)
May 18, 2022 63.55 63.59 61.41 61.71 3,165,605 -2.48(-3.86%)
May 17, 2022 64.54 65.32 63.75 64.19 4,339,466 +1.24(+1.98%)
May 16, 2022 63.45 63.74 62.14 62.94 1,781,140 -0.83(-1.30%)
May 13, 2022 63.22 64.47 63.08 63.77 2,273,142 +1.47(+2.35%)
May 12, 2022 60.81 63.42 60.63 62.31 3,703,139 +1.21(+1.98%)
May 11, 2022 62.84 63.76 61.04 61.10 3,824,697 -1.29(-2.07%)
May 10, 2022 64.69 64.86 61.35 62.39 2,842,487 -1.42(-2.22%)
May 09, 2022 63.49 64.60 62.69 63.81 3,078,914 -0.81(-1.25%)
May 06, 2022 65.49 65.67 63.57 64.62 2,132,845 -1.00(-1.53%)
May 05, 2022 65.68 66.09 64.28 65.62 2,829,799 -1.42(-2.12%)
May 04, 2022 64.26 67.33 64.22 67.04 2,161,945 +2.63(+4.08%)
May 03, 2022 63.71 65.15 63.29 64.42 2,942,349 +1.23(+1.94%)
May 02, 2022 61.92 63.40 61.38 63.19 2,917,342 +1.48(+2.40%)
Apr 29, 2022 63.38 64.32 61.50 61.71 3,914,230 -1.72(-2.72%)
Apr 28, 2022 62.99 63.75 61.57 63.43 2,726,503 +1.82(+2.96%)
Apr 27, 2022 62.08 62.63 61.25 61.61 4,311,840 -0.80(-1.28%)
Apr 26, 2022 64.50 65.55 62.41 62.41 3,503,409 -2.97(-4.54%)
Apr 25, 2022 64.50 65.57 62.93 65.37 4,318,599 +0.07(+0.11%)
Apr 22, 2022 68.57 68.65 65.19 65.30 3,610,998 -3.42(-4.97%)
Apr 21, 2022 70.98 71.43 68.30 68.72 2,603,162 -1.23(-1.75%)
Apr 20, 2022 69.78 71.24 69.11 69.94 2,799,869 +0.92(+1.33%)
Apr 19, 2022 69.22 69.93 68.37 69.02 5,011,231 +0.49(+0.71%)
Apr 18, 2022 68.68 68.92 66.71 68.53 5,811,987 -1.32(-1.89%)
Apr 14, 2022 76.75 78.08 69.71 69.85 6,305,782 -6.49(-8.50%)
Apr 13, 2022 75.08 76.37 74.42 76.34 2,668,863 +0.55(+0.73%)
Apr 12, 2022 75.78 77.82 75.34 75.79 2,088,969 -0.43(-0.57%)
Apr 11, 2022 77.11 77.61 75.99 76.22 2,310,329 -1.34(-1.72%)
Apr 08, 2022 77.86 78.34 76.86 77.56 1,252,936 +0.19(+0.25%)
Apr 07, 2022 76.52 77.95 75.29 77.36 1,973,153 +0.24(+0.31%)
Apr 06, 2022 77.76 78.04 76.90 77.12 1,577,458 -1.48(-1.89%)
Apr 05, 2022 78.63 79.63 77.92 78.61 1,927,596 -0.49(-0.62%)
Apr 04, 2022 78.90 79.86 77.54 79.09 3,066,992 +0.03(+0.03%)
Apr 01, 2022 81.32 81.62 78.65 79.07 2,241,328 -1.21(-1.50%)
Mar 31, 2022 83.14 83.79 80.13 80.27 3,350,227 -4.07(-4.83%)
Mar 30, 2022 84.04 84.40 83.53 84.35 2,779,285 +0.13(+0.15%)
Mar 29, 2022 84.46 84.73 83.27 84.22 2,320,723 +1.70(+2.06%)
Mar 28, 2022 82.84 82.84 81.36 82.52 1,638,319 -0.38(-0.46%)
Mar 25, 2022 81.44 83.16 81.27 82.90 1,176,024 +1.39(+1.71%)
Mar 24, 2022 80.72 81.63 79.75 81.51 1,468,497 +1.40(+1.75%)
Mar 23, 2022 81.72 82.54 79.99 80.11 2,008,856 -2.61(-3.15%)
Mar 22, 2022 82.01 83.42 82.01 82.72 2,556,727 +1.80(+2.23%)
Mar 21, 2022 81.55 81.98 80.06 80.91 1,509,507 -0.52(-0.64%)
Mar 18, 2022 80.83 81.68 79.28 81.43 3,298,692 +0.81(+1.00%)
Mar 17, 2022 78.85 80.80 78.18 80.63 1,660,567 +0.55(+0.69%)
Mar 16, 2022 78.52 80.49 78.32 80.08 2,037,939 +3.19(+4.14%)
Mar 15, 2022 76.92 77.45 76.11 76.89 1,512,251 +0.57(+0.74%)
Mar 14, 2022 76.64 77.98 75.89 76.32 1,644,738 +1.15(+1.53%)
Mar 11, 2022 76.87 77.70 75.09 75.17 1,672,662 -0.76(-1.00%)
Mar 10, 2022 74.81 75.93 2,260,925 -0.60(-0.79%)
Mar 09, 2022 75.44 77.66 75.28 76.54 2,932,517 +3.86(+5.32%)
Mar 08, 2022 72.75 74.66 70.99 72.67 2,426,171 +1.09(+1.52%)
Mar 07, 2022 73.26 73.78 71.54 71.58 2,254,865 -2.14(-2.91%)
Mar 04, 2022 74.84 74.84 72.75 73.72 3,572,293 -3.14(-4.09%)
Mar 03, 2022 76.97 77.96 75.66 76.87 2,037,739 +0.00(+0.00%)
Mar 02, 2022 74.96 77.54 74.85 76.87 2,959,759 +2.79(+3.77%)
Mar 01, 2022 77.22 77.41 72.79 74.07 4,328,638 -4.07(-5.20%)
Feb 28, 2022 78.41 79.10 76.88 78.14 4,050,718 -3.12(-3.84%)
Feb 25, 2022 78.73 81.54 79.55 81.26 2,379,000 +2.99(+3.81%)
Feb 24, 2022 76.93 78.61 75.20 78.28 3,543,110 -1.60(-2.01%)
Feb 23, 2022 85.23 85.59 79.48 79.88 3,076,901 -4.76(-5.63%)
Feb 22, 2022 85.25 86.43 83.71 84.64 2,196,960 -0.88(-1.03%)
Feb 18, 2022 85.52 0 -0.24(-0.28%)
Feb 17, 2022 90.28 90.39 85.46 85.76 2,654,924 -6.07(-6.61%)
Feb 16, 2022 91.08 92.28 90.65 91.83 1,567,209 -0.04(-0.04%)
Feb 15, 2022 91.59 92.17 90.73 91.86 1,198,261 +1.50(+1.66%)
Feb 14, 2022 91.22 91.57 89.54 90.36 1,774,855 -0.45(-0.49%)
Feb 11, 2022 92.49 94.14 89.95 90.81 2,249,027 -2.03(-2.19%)
Feb 10, 2022 92.79 94.99 92.11 92.84 1,873,555 -0.26(-0.28%)
Feb 09, 2022 93.60 93.84 92.33 93.10 1,198,371 -0.16(-0.18%)
Feb 08, 2022 91.57 93.44 91.48 93.27 2,266,541 +2.31(+2.54%)
Feb 07, 2022 90.52 91.53 89.90 90.96 1,895,162 +0.40(+0.44%)
Feb 04, 2022 88.88 91.47 88.71 90.56 2,498,616 +1.65(+1.85%)
Feb 03, 2022 89.24 88.91 2,185,623 -0.44(-0.49%)
Feb 02, 2022 87.66 89.40 87.30 89.35 1,947,890 +0.97(+1.10%)
Feb 01, 2022 86.96 88.58 86.21 88.38 2,040,633 +1.84(+2.13%)
Jan 31, 2022 84.82 86.72 86.54 2,771,265 +0.78(+0.91%)
Jan 28, 2022 84.93 85.85 83.38 85.76 1,943,705 +0.49(+0.57%)
Jan 27, 2022 88.25 88.92 84.41 85.27 2,666,598 -1.10(-1.27%)
Jan 26, 2022 87.41 88.72 85.37 86.37 3,948,907 +0.17(+0.20%)
Jan 25, 2022 84.40 87.13 82.95 86.20 5,707,958 +0.30(+0.35%)
Jan 24, 2022 81.07 86.46 79.82 85.89 5,484,678 +2.57(+3.09%)
Jan 21, 2022 86.08 86.08 82.80 83.32 3,557,456 -2.95(-3.42%)
Jan 20, 2022 85.94 88.76 84.31 86.27 3,748,337 +0.30(+0.35%)
Jan 19, 2022 93.55 94.00 85.88 85.97 4,467,503 -6.53(-7.06%)
Jan 18, 2022 93.90 94.12 91.75 92.50 3,985,283 -2.53(-2.66%)
Jan 14, 2022 95.02 0 +0.30(+0.32%)
Jan 13, 2022 94.83 96.03 94.36 94.72 2,159,579 +0.10(+0.11%)
Jan 12, 2022 94.03 94.96 93.58 94.62 3,066,655 +0.90(+0.96%)
Jan 11, 2022 93.32 93.90 92.07 93.72 2,723,292 +1.05(+1.14%)
Jan 10, 2022 93.59 93.76 91.34 92.67 3,642,377 -0.42(-0.45%)
Jan 07, 2022 90.34 93.70 90.17 93.09 4,712,915 +2.51(+2.77%)
Jan 06, 2022 90.14 91.36 88.98 90.58 2,724,167 +1.62(+1.82%)
Jan 05, 2022 90.56 91.56 88.89 88.96 3,174,887 -1.07(-1.19%)
Jan 04, 2022 87.70 90.83 87.70 90.03 2,585,189 +3.54(+4.10%)
Jan 03, 2022 85.99 86.94 85.68 86.49 1,763,194 +1.33(+1.56%)
Dec 31, 2021 84.52 85.57 84.48 85.16 1,056,665 +0.30(+0.36%)
Dec 30, 2021 85.56 86.21 84.77 84.86 930,584 -0.50(-0.59%)
Dec 29, 2021 85.53 86.09 85.19 85.36 1,140,742 +0.08(+0.10%)
Dec 28, 2021 84.88 86.02 84.88 85.28 2,670,421 -0.08(-0.10%)
Dec 27, 2021 84.90 85.40 84.35 85.36 1,215,588 +0.69(+0.82%)
Dec 23, 2021 84.86 85.70 84.54 84.67 1,392,918 +0.40(+0.48%)
Dec 22, 2021 83.82 84.91 83.48 84.27 1,866,250 +0.25(+0.29%)
Dec 21, 2021 83.25 84.94 83.21 84.02 2,328,643 +2.02(+2.46%)
Dec 20, 2021 81.86 82.10 80.21 82.00 1,822,729 -1.57(-1.88%)
Dec 17, 2021 84.19 84.61 82.09 83.58 3,697,295 -0.78(-0.93%)
Dec 16, 2021 85.25 85.55 83.81 84.36 2,540,290 +0.76(+0.90%)
Dec 15, 2021 83.77 84.13 81.76 83.60 2,624,979 -0.22(-0.26%)
Dec 14, 2021 82.92 84.64 82.67 83.82 2,022,291 +0.76(+0.92%)
Dec 13, 2021 84.76 85.00 82.63 83.06 2,231,651 -2.05(-2.41%)
Dec 10, 2021 86.22 86.43 84.52 85.11 2,335,540 -0.43(-0.50%)
Dec 09, 2021 83.84 86.13 83.68 85.53 3,023,170 +0.97(+1.15%)
Dec 08, 2021 85.75 86.01 83.48 84.56 3,991,916 -1.81(-2.10%)
Dec 07, 2021 85.57 87.00 85.32 86.37 3,911,516 +1.17(+1.38%)
Dec 06, 2021 83.63 86.12 83.38 85.20 4,703,403 +3.28(+4.00%)
Dec 03, 2021 84.24 84.62 81.11 81.92 2,894,780 -2.17(-2.58%)
Dec 02, 2021 81.62 84.64 81.34 84.09 2,741,011 +3.43(+4.25%)
Dec 01, 2021 82.98 84.13 80.60 80.65 3,025,307 -0.32(-0.39%)
Nov 30, 2021 83.05 83.21 80.65 80.97 5,237,862 -3.84(-4.53%)
Nov 29, 2021 86.50 86.78 84.29 84.81 2,057,461 -0.15(-0.17%)
Nov 26, 2021 85.00 85.61 84.16 84.96 1,461,785 -4.47(-5.00%)
Nov 24, 2021 88.87 89.81 88.32 89.43 1,204,520 +0.05(+0.06%)
Nov 23, 2021 88.97 89.57 88.45 89.37 1,668,591 +0.86(+0.98%)
Nov 22, 2021 87.62 89.34 87.14 88.51 1,611,886 +2.28(+2.64%)
Nov 19, 2021 85.94 86.55 85.02 86.23 1,350,404 -0.45(-0.51%)
Nov 18, 2021 87.76 86.91 86.59 86.68 1,270,311 -0.86(-0.99%)
Nov 17, 2021 89.48 89.52 87.36 87.54 1,501,000 -2.20(-2.45%)
Nov 16, 2021 90.63 90.76 89.70 89.75 1,888,948 -1.19(-1.31%)
Nov 15, 2021 90.48 90.95 89.97 90.94 1,521,225 +0.77(+0.86%)
Nov 12, 2021 89.83 90.36 89.27 90.17 2,841,240 +0.54(+0.60%)
Nov 11, 2021 88.68 90.23 88.41 89.63 1,469,383 +0.85(+0.95%)
Nov 10, 2021 87.19 88.78 1,877,096 +1.38(+1.58%)
Nov 09, 2021 87.13 88.00 86.65 87.40 1,288,092 -0.55(-0.62%)
Nov 08, 2021 87.67 88.22 87.28 87.94 1,507,463 +0.87(+1.00%)
Nov 05, 2021 88.80 89.11 86.91 87.07 2,758,747 -0.78(-0.89%)
Nov 04, 2021 90.42 90.42 87.02 87.85 2,267,750 -2.79(-3.08%)
Nov 03, 2021 89.93 91.64 89.51 90.65 1,693,768 +0.15(+0.16%)
Nov 02, 2021 90.24 91.26 90.10 90.50 1,480,816 +0.10(+0.11%)
Nov 01, 2021 90.46 90.54 89.75 90.40 1,269,653 +0.71(+0.79%)
Oct 29, 2021 89.91 90.59 89.09 89.69 1,878,421 -0.25(-0.27%)
Oct 28, 2021 87.74 89.97 87.62 89.94 1,562,540 +2.35(+2.68%)
Oct 27, 2021 88.63 89.21 87.57 87.59 2,153,571 -1.85(-2.07%)
Oct 26, 2021 89.86 89.44 1,461,460 -0.30(-0.33%)
Oct 25, 2021 90.50 91.00 89.16 89.74 1,221,022 -0.73(-0.80%)
Oct 22, 2021 89.86 91.42 89.66 90.47 2,229,474 +1.15(+1.28%)
Oct 21, 2021 90.38 91.34 88.85 89.32 2,558,439 -1.12(-1.24%)
Oct 20, 2021 88.37 90.51 87.78 90.44 2,866,652 +2.10(+2.38%)
Oct 19, 2021 86.74 88.65 85.21 88.34 3,765,421 +2.07(+2.39%)
Oct 18, 2021 84.64 89.19 84.50 86.27 7,144,209 +1.87(+2.22%)
Oct 15, 2021 83.89 85.48 83.55 84.40 4,191,810 +0.93(+1.11%)
Oct 14, 2021 82.62 83.86 82.06 83.47 1,710,813 +1.91(+2.34%)
Oct 13, 2021 82.75 82.75 80.76 81.56 2,325,617 -0.93(-1.13%)
Oct 12, 2021 82.98 83.68 82.16 82.48 2,583,080 -0.31(-0.37%)
Oct 11, 2021 83.08 84.32 82.62 82.79 2,071,013 -0.21(-0.25%)
Oct 08, 2021 81.21 83.66 81.19 83.00 2,040,385 +1.93(+2.38%)
Oct 07, 2021 82.25 82.45 81.02 81.07 2,167,322 +0.56(+0.69%)
Oct 06, 2021 79.64 80.76 79.15 80.52 2,361,076 -0.23(-0.28%)
Oct 05, 2021 78.92 81.05 78.64 80.75 3,278,545 +2.37(+3.02%)
Oct 04, 2021 78.61 79.60 78.01 78.38 1,697,132 -0.26(-0.34%)
Oct 01, 2021 77.36 79.31 76.91 78.64 1,569,944 +1.54(+1.99%)
Sep 30, 2021 78.76 79.18 77.08 77.11 1,547,713 -1.14(-1.45%)
Sep 29, 2021 78.92 79.14 77.54 78.24 1,421,351 -0.24(-0.31%)
Sep 28, 2021 79.92 80.96 78.41 78.49 2,346,161 -1.50(-1.88%)
Sep 27, 2021 78.65 80.67 78.65 79.99 2,558,579 +2.47(+3.18%)
Sep 24, 2021 77.50 78.49 77.34 77.52 6,289,831 -0.11(-0.14%)
Sep 23, 2021 76.05 78.80 76.01 77.63 2,874,336 +2.45(+3.26%)
Sep 22, 2021 74.95 76.11 74.84 75.18 2,028,132 +1.32(+1.79%)
Sep 21, 2021 75.13 75.36 73.69 73.86 2,002,473 -0.69(-0.92%)
Sep 20, 2021 74.49 75.26 73.08 74.54 3,867,632 -2.14(-2.79%)
Sep 17, 2021 78.92 79.25 76.03 76.69 7,851,802 -2.02(-2.56%)
Sep 16, 2021 79.85 80.29 78.56 78.70 3,044,136 -0.79(-0.99%)
Sep 15, 2021 78.60 80.01 78.41 79.49 3,613,256 +1.22(+1.56%)
Sep 14, 2021 80.33 80.33 78.03 78.27 5,144,666 -1.56(-1.96%)
Sep 13, 2021 79.79 80.43 79.06 79.83 3,920,982 +0.67(+0.85%)
Sep 10, 2021 79.96 80.04 78.88 79.17 9,253,235 -0.30(-0.38%)
Sep 09, 2021 78.66 80.90 78.23 79.46 2,410,216 +0.52(+0.66%)
Sep 08, 2021 81.19 81.19 78.76 78.94 4,293,254 -1.92(-2.37%)
Sep 07, 2021 83.96 83.97 79.97 80.86 4,625,172 -3.13(-3.72%)
Sep 03, 2021 83.70 84.44 83.43 83.98 2,072,027 +0.18(+0.22%)
Sep 02, 2021 83.39 84.05 83.16 83.80 1,393,323 +0.74(+0.89%)
Sep 01, 2021 84.20 84.20 82.83 83.06 1,785,727 -0.94(-1.12%)
Aug 31, 2021 83.56 84.38 83.47 84.00 2,511,092 +0.36(+0.43%)
Aug 30, 2021 85.49 85.57 83.28 83.64 1,184,033 -1.60(-1.88%)
Aug 27, 2021 83.65 85.46 83.38 85.24 1,669,635 +1.61(+1.92%)
Aug 26, 2021 83.25 83.87 82.72 83.63 2,375,959 +0.45(+0.54%)
Aug 25, 2021 81.70 83.52 81.14 83.18 3,032,222 +2.20(+2.71%)
Aug 24, 2021 80.10 81.34 79.83 80.98 1,315,810 +1.31(+1.65%)
Aug 23, 2021 78.48 79.89 78.48 79.67 1,315,405 +1.84(+2.36%)
Aug 20, 2021 77.24 78.01 76.88 77.84 1,716,511 +0.53(+0.69%)
Aug 19, 2021 77.79 78.10 76.60 77.30 1,819,198 -1.67(-2.12%)
Aug 18, 2021 79.36 80.51 78.80 78.98 1,930,877 -0.72(-0.91%)
Aug 17, 2021 80.58 80.86 79.07 79.70 1,811,097 -1.73(-2.12%)
Aug 16, 2021 81.33 81.83 80.49 81.43 1,812,053 -0.66(-0.80%)
Aug 13, 2021 82.50 82.82 82.05 82.09 1,416,688 -0.61(-0.73%)
Aug 12, 2021 82.84 83.17 82.12 82.69 1,382,674 -0.50(-0.60%)
Aug 11, 2021 82.95 83.74 82.23 83.19 1,364,895 +0.66(+0.80%)
Aug 10, 2021 81.67 82.94 81.52 82.53 1,223,845 +0.64(+0.78%)
Aug 09, 2021 80.83 82.61 80.33 81.89 1,120,484 +0.52(+0.63%)
Aug 06, 2021 80.48 81.84 80.05 81.37 1,677,436 +2.27(+2.87%)
Aug 05, 2021 78.88 79.15 78.39 79.10 1,477,339 +0.81(+1.04%)
Aug 04, 2021 78.72 79.31 78.25 78.29 1,489,750 -1.29(-1.62%)
Aug 03, 2021 79.02 79.88 77.53 79.58 1,465,147 +0.91(+1.16%)
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.