Skip to main content

State Street Corp (NY: STT )

72.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 72.38 73.21 71.78 72.14 1,824,737 +1.01(+1.42%)
Jun 11, 2024 73.81 74.00 70.67 71.13 3,551,021 -3.22(-4.33%)
Jun 10, 2024 74.19 75.11 73.42 74.35 2,723,496 -0.41(-0.55%)
Jun 07, 2024 74.00 75.52 74.00 74.76 2,213,610 +0.26(+0.35%)
Jun 06, 2024 74.49 74.87 74.19 74.50 1,497,477 +0.01(+0.01%)
Jun 05, 2024 74.82 74.99 74.33 74.49 1,489,795 -0.16(-0.21%)
Jun 04, 2024 74.75 75.39 74.25 74.65 1,425,824 -0.68(-0.90%)
Jun 03, 2024 75.55 75.95 74.45 75.33 1,984,380 -0.26(-0.34%)
May 31, 2024 74.40 75.67 74.30 75.59 3,873,004 +1.34(+1.80%)
May 30, 2024 74.07 74.40 73.44 74.25 1,738,742 +0.42(+0.57%)
May 29, 2024 73.05 73.85 72.59 73.83 1,760,511 -0.08(-0.11%)
May 28, 2024 75.25 75.56 73.64 73.91 1,444,825 -1.48(-1.96%)
May 24, 2024 75.09 75.48 74.87 75.39 1,310,271 +0.58(+0.78%)
May 23, 2024 76.46 76.60 74.31 74.81 3,001,495 -1.68(-2.20%)
May 22, 2024 76.54 77.08 76.20 76.49 2,740,610 -0.59(-0.77%)
May 21, 2024 77.15 77.52 77.01 77.08 1,580,438 -0.07(-0.09%)
May 20, 2024 78.03 78.19 77.04 77.15 2,845,323 -0.86(-1.10%)
May 17, 2024 77.98 78.05 77.35 78.01 1,814,980 +0.38(+0.49%)
May 16, 2024 77.76 77.99 77.30 77.63 1,713,135 +0.06(+0.08%)
May 15, 2024 77.02 77.74 76.89 77.57 1,914,298 +1.01(+1.32%)
May 14, 2024 76.53 77.00 76.22 76.56 1,830,621 +0.40(+0.53%)
May 13, 2024 76.90 77.16 76.02 76.16 1,808,361 -0.42(-0.55%)
May 10, 2024 76.50 77.11 76.48 76.58 1,479,474 +0.32(+0.42%)
May 09, 2024 75.21 76.28 75.13 76.26 1,416,918 +0.94(+1.25%)
May 08, 2024 75.12 75.57 75.05 75.32 1,949,133 -0.03(-0.04%)
May 07, 2024 75.47 76.18 75.29 75.35 1,899,743 +0.24(+0.32%)
May 06, 2024 75.01 75.32 74.53 75.11 1,888,315 +0.72(+0.97%)
May 03, 2024 73.91 74.42 73.48 74.39 1,623,098 +1.19(+1.63%)
May 02, 2024 73.71 73.87 72.84 73.20 1,883,400 +0.09(+0.12%)
May 01, 2024 72.51 73.90 72.26 73.11 1,840,380 +0.62(+0.86%)
Apr 30, 2024 73.43 73.75 72.41 72.49 1,645,050 -1.50(-2.03%)
Apr 29, 2024 73.12 74.38 73.12 73.99 2,492,105 +0.60(+0.82%)
Apr 26, 2024 73.35 74.44 73.03 73.39 2,749,355 +0.10(+0.14%)
Apr 25, 2024 73.98 74.44 72.60 73.29 5,837,248 -1.00(-1.35%)
Apr 24, 2024 73.70 74.75 73.60 74.29 8,642,092 -0.10(-0.13%)
Apr 23, 2024 74.50 75.01 74.03 74.39 2,423,968 -0.12(-0.16%)
Apr 22, 2024 73.79 74.74 73.21 74.51 1,680,016 +1.14(+1.55%)
Apr 19, 2024 73.51 74.02 73.11 73.37 3,005,467 +0.33(+0.45%)
Apr 18, 2024 73.26 73.67 72.54 73.04 1,689,904 +0.23(+0.32%)
Apr 17, 2024 73.10 73.56 72.13 72.81 2,265,246 -0.21(-0.29%)
Apr 16, 2024 74.90 75.44 72.72 73.02 3,018,727 -1.91(-2.55%)
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%)
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.