Skip to main content

State Street Corp (NY: STT )

72.42 +0.27 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 77.66 78.23 77.03 77.75 1,438,509 +0.29(+0.37%)
Dec 29, 2023 77.83 78.06 77.24 77.46 1,084,544 -0.27(-0.35%)
Dec 28, 2023 77.86 77.88 77.45 77.73 1,406,649 +0.45(+0.58%)
Dec 27, 2023 76.96 77.52 76.60 77.28 1,165,070 +0.25(+0.32%)
Dec 26, 2023 76.61 77.22 76.39 77.04 1,622,904 +0.53(+0.69%)
Dec 22, 2023 76.69 77.20 76.13 76.51 1,550,099 +0.18(+0.23%)
Dec 21, 2023 75.80 76.43 75.55 76.33 1,397,457 +0.95(+1.26%)
Dec 20, 2023 76.65 77.50 75.35 75.38 1,838,659 -1.62(-2.10%)
Dec 19, 2023 76.66 77.41 76.27 77.00 1,639,321 +0.49(+0.63%)
Dec 18, 2023 77.31 77.32 76.39 76.51 1,901,326 -0.44(-0.57%)
Dec 15, 2023 76.96 77.95 76.47 76.95 5,024,039 -0.91(-1.17%)
Dec 14, 2023 77.17 78.58 77.17 77.86 2,364,033 +1.92(+2.53%)
Dec 13, 2023 74.61 76.12 74.00 75.94 2,144,900 +1.48(+1.98%)
Dec 12, 2023 74.06 74.79 73.73 74.46 1,835,187 +0.52(+0.70%)
Dec 11, 2023 73.18 74.74 73.09 73.94 2,209,108 +0.62(+0.85%)
Dec 08, 2023 72.51 73.52 72.28 73.32 2,168,927 +0.78(+1.08%)
Dec 07, 2023 71.15 72.58 70.84 72.54 2,567,564 +1.72(+2.44%)
Dec 06, 2023 73.10 73.48 69.84 70.81 4,505,802 -1.76(-2.43%)
Dec 05, 2023 73.17 73.25 71.97 72.58 2,164,177 -0.87(-1.19%)
Dec 04, 2023 72.53 73.96 72.43 73.45 2,486,528 +0.18(+0.24%)
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.