Skip to main content

State Street Corp (NY: STT )

67.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 67.23 67.63 67.31 67.61 1,393,041 -0.20(-0.29%)
Sep 22, 2023 68.90 69.05 67.61 67.81 1,116,811 -1.01(-1.47%)
Sep 21, 2023 69.23 69.52 68.54 68.82 1,289,803 -0.87(-1.25%)
Sep 20, 2023 71.03 71.22 69.63 69.69 1,679,897 -0.86(-1.22%)
Sep 19, 2023 71.31 71.65 70.18 70.55 1,835,175 -0.71(-1.00%)
Sep 18, 2023 71.66 71.71 70.54 71.26 1,798,759 -0.59(-0.82%)
Sep 15, 2023 71.59 72.01 71.18 71.85 6,781,052 -0.54(-0.75%)
Sep 14, 2023 72.10 72.49 71.66 72.39 2,500,671 +1.14(+1.60%)
Sep 13, 2023 72.07 72.16 70.57 71.25 2,249,658 -0.24(-0.34%)
Sep 12, 2023 71.38 72.29 70.45 71.49 2,550,436 +0.10(+0.14%)
Sep 11, 2023 71.49 74.02 71.01 71.39 3,763,172 +1.23(+1.75%)
Sep 08, 2023 69.45 70.42 68.62 70.16 1,646,928 +0.65(+0.94%)
Sep 07, 2023 69.71 70.22 68.76 69.51 2,206,208 -0.35(-0.50%)
Sep 06, 2023 69.51 70.05 69.13 69.86 1,845,300 -0.22(-0.31%)
Sep 05, 2023 69.55 70.61 69.25 70.08 2,002,650 +0.23(+0.33%)
Sep 01, 2023 69.38 70.37 69.28 69.85 1,578,747 +1.11(+1.61%)
Aug 31, 2023 68.65 68.93 68.35 68.74 2,144,570 +0.29(+0.42%)
Aug 30, 2023 68.54 69.02 68.15 68.45 1,163,879 -0.07(-0.10%)
Aug 29, 2023 68.39 68.88 68.03 68.52 1,235,756 +0.12(+0.18%)
Aug 28, 2023 68.02 68.71 67.93 68.40 1,036,318 +0.85(+1.26%)
Aug 25, 2023 68.05 68.53 67.06 67.55 1,154,139 -0.20(-0.30%)
Aug 24, 2023 67.40 68.90 67.16 67.75 1,356,594 +0.20(+0.30%)
Aug 23, 2023 66.25 67.63 65.88 67.55 2,084,379 +1.70(+2.58%)
Aug 22, 2023 67.80 67.99 65.78 65.85 2,120,042 -1.57(-2.33%)
Aug 21, 2023 67.65 68.08 66.42 67.42 1,858,063 -0.53(-0.78%)
Aug 18, 2023 67.51 68.46 67.39 67.95 1,398,087 -0.35(-0.51%)
Aug 17, 2023 69.47 69.69 68.05 68.30 1,807,602 -0.53(-0.77%)
Aug 16, 2023 69.21 69.72 68.79 68.83 1,914,142 -0.73(-1.05%)
Aug 15, 2023 70.42 70.49 69.28 69.56 1,659,643 -1.78(-2.50%)
Aug 14, 2023 73.09 73.09 70.93 71.34 2,222,054 -2.34(-3.18%)
Aug 11, 2023 72.53 74.26 72.53 73.68 2,903,591 +0.55(+0.75%)
Aug 10, 2023 72.56 73.87 72.56 73.13 2,679,860 +0.90(+1.25%)
Aug 09, 2023 72.56 73.62 72.18 72.23 3,380,364 -0.50(-0.69%)
Aug 08, 2023 72.08 72.89 70.72 72.73 3,214,506 -1.17(-1.58%)
Aug 07, 2023 73.87 74.68 73.87 73.90 2,683,818 +0.76(+1.04%)
Aug 04, 2023 73.15 74.20 72.92 73.14 2,474,597 +0.14(+0.19%)
Aug 03, 2023 72.49 73.69 72.11 73.00 2,926,535 +0.29(+0.40%)
Aug 02, 2023 71.18 72.83 70.90 72.71 2,860,706 +0.58(+0.80%)
Aug 01, 2023 71.96 72.34 71.30 72.13 2,395,703 -0.31(-0.43%)
Jul 31, 2023 71.39 72.59 71.24 72.44 2,733,122 +1.27(+1.78%)
Jul 28, 2023 71.65 71.88 70.64 71.17 2,590,012 +0.69(+0.98%)
Jul 27, 2023 71.86 72.27 70.32 70.48 2,972,812 -0.99(-1.39%)
Jul 26, 2023 70.86 72.14 70.86 71.47 2,726,024 +0.74(+1.05%)
Jul 25, 2023 71.14 71.70 70.52 70.73 2,867,128 -0.51(-0.72%)
Jul 24, 2023 70.18 72.14 70.17 71.24 3,613,084 +0.97(+1.38%)
Jul 21, 2023 70.83 70.88 69.56 70.27 3,040,244 -0.07(-0.10%)
Jul 20, 2023 69.46 70.47 69.04 70.34 3,566,957 +0.96(+1.38%)
Jul 19, 2023 68.52 70.37 68.36 69.38 4,570,729 +1.09(+1.60%)
Jul 18, 2023 67.24 68.32 66.23 68.29 8,004,587 +1.78(+2.68%)
Jul 17, 2023 66.28 67.84 65.40 66.51 7,007,091 -1.59(-2.33%)
Jul 14, 2023 74.97 74.97 68.05 68.10 9,587,403 -9.36(-12.08%)
Jul 13, 2023 76.28 77.49 75.88 77.46 3,050,608 +1.62(+2.14%)
Jul 12, 2023 76.83 77.42 75.63 75.84 2,438,448 +0.18(+0.24%)
Jul 11, 2023 75.30 75.92 75.00 75.66 1,805,593 +1.16(+1.56%)
Jul 10, 2023 73.59 75.07 73.35 74.50 1,482,509 +0.62(+0.84%)
Jul 07, 2023 72.88 74.75 72.88 73.88 2,024,894 +1.03(+1.41%)
Jul 06, 2023 72.43 72.96 71.67 72.85 1,757,563 -0.68(-0.92%)
Jul 05, 2023 73.79 74.27 73.35 73.53 1,515,148 -0.81(-1.09%)
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.