Skip to main content

State Street Corp (NY: STT )

74.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 76.47 77.40 74.44 74.93 3,398,420 -0.85(-1.12%)
Apr 12, 2024 74.65 78.49 73.23 75.78 6,622,176 +1.87(+2.53%)
Apr 11, 2024 74.22 74.70 72.85 73.91 2,436,421 -0.46(-0.62%)
Apr 10, 2024 75.48 75.97 74.32 74.37 1,954,564 -2.27(-2.96%)
Apr 09, 2024 76.68 77.08 76.00 76.64 1,582,653 +0.25(+0.33%)
Apr 08, 2024 76.26 76.94 75.70 76.39 1,523,418 +0.59(+0.78%)
Apr 05, 2024 75.88 76.47 74.51 75.80 1,644,408 -0.15(-0.20%)
Apr 04, 2024 77.99 78.50 75.89 75.95 1,915,362 -1.37(-1.77%)
Apr 03, 2024 76.97 77.98 76.74 77.32 1,585,379 +0.32(+0.42%)
Apr 02, 2024 77.43 77.71 76.84 77.00 3,184,618 -0.25(-0.32%)
Apr 01, 2024 76.89 77.33 76.41 77.25 1,815,084 -0.07(-0.09%)
Mar 28, 2024 76.65 77.67 77.59 77.32 2,202,823 +1.13(+1.48%)
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%)
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.