Skip to main content

State Street Corp (NY: STT )

95.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 96.16 96.74 95.18 95.19 1,938,800 -1.36(-1.41%)
Nov 11, 2024 95.69 97.00 95.57 96.55 1,712,754 +1.77(+1.87%)
Nov 08, 2024 95.22 95.55 93.80 94.78 2,723,279 -0.34(-0.36%)
Nov 07, 2024 96.39 96.94 95.07 95.12 1,915,631 -1.69(-1.75%)
Nov 06, 2024 97.57 98.45 95.97 96.81 3,076,053 +3.90(+4.20%)
Nov 05, 2024 92.25 93.22 92.03 92.91 1,480,036 +0.65(+0.70%)
Nov 04, 2024 92.80 92.96 92.01 92.26 1,363,153 -0.54(-0.58%)
Nov 01, 2024 93.01 93.75 92.71 92.80 2,158,887 +0.00(+0.00%)
Oct 31, 2024 92.83 93.63 92.16 92.80 2,673,816 -0.13(-0.14%)
Oct 30, 2024 92.74 94.06 92.69 92.93 1,552,260 +0.11(+0.12%)
Oct 29, 2024 92.60 93.71 92.47 92.82 2,104,685 -0.16(-0.17%)
Oct 28, 2024 91.23 93.59 90.82 92.98 2,406,163 +2.60(+2.88%)
Oct 25, 2024 92.64 92.64 90.37 90.38 1,553,862 -1.49(-1.62%)
Oct 24, 2024 91.99 92.06 91.31 91.87 1,722,314 +0.44(+0.48%)
Oct 23, 2024 89.60 91.57 89.50 91.43 2,457,702 +1.57(+1.75%)
Oct 22, 2024 89.86 90.22 89.35 89.86 1,403,460 -0.33(-0.37%)
Oct 21, 2024 91.20 91.36 89.78 90.19 1,637,928 -1.24(-1.36%)
Oct 18, 2024 92.83 92.83 91.21 91.43 2,180,873 -1.12(-1.21%)
Oct 17, 2024 93.00 93.36 92.16 92.55 1,923,205 -0.33(-0.36%)
Oct 16, 2024 93.06 93.57 92.00 92.88 2,569,716 +1.06(+1.15%)
Oct 15, 2024 91.84 94.60 89.34 91.82 5,898,748 +0.89(+0.98%)
Oct 14, 2024 89.71 91.14 89.62 90.93 2,424,762 +1.10(+1.22%)
Oct 11, 2024 89.94 90.80 89.09 89.83 2,793,356 +0.49(+0.55%)
Oct 10, 2024 88.85 89.78 88.65 89.34 1,705,351 +0.48(+0.54%)
Oct 09, 2024 88.70 89.20 88.06 88.86 1,996,716 +0.29(+0.33%)
Oct 08, 2024 87.56 88.82 87.24 88.57 1,962,163 +1.10(+1.26%)
Oct 07, 2024 87.29 87.87 86.63 87.47 2,146,468 +0.16(+0.18%)
Oct 04, 2024 86.99 87.60 86.76 87.31 1,744,060 +1.35(+1.57%)
Oct 03, 2024 85.67 86.04 85.05 85.96 3,022,987 -0.03(-0.03%)
Oct 02, 2024 86.71 87.46 85.70 85.99 1,483,566 -0.66(-0.76%)
Oct 01, 2024 87.50 87.64 86.40 86.65 1,957,797 -1.06(-1.21%)
Sep 30, 2024 87.23 87.91 86.55 87.71 2,521,362 +0.27(+0.31%)
Sep 27, 2024 87.88 88.60 87.11 87.44 3,181,978 +0.11(+0.12%)
Sep 26, 2024 87.95 88.41 87.16 87.33 2,793,067 -0.41(-0.46%)
Sep 25, 2024 88.28 88.41 87.42 87.74 1,897,964 -0.41(-0.46%)
Sep 24, 2024 88.18 88.57 87.74 88.15 1,916,222 -0.22(-0.25%)
Sep 23, 2024 88.46 88.72 87.89 88.36 1,695,403 +0.62(+0.71%)
Sep 20, 2024 88.02 88.15 86.85 87.74 3,609,190 -0.80(-0.91%)
Sep 19, 2024 87.58 88.65 86.66 88.54 1,930,987 +2.13(+2.47%)
Sep 18, 2024 86.13 87.43 85.84 86.41 2,723,979 +0.47(+0.54%)
Sep 17, 2024 85.01 86.38 84.72 85.95 1,668,560 +1.22(+1.44%)
Sep 16, 2024 83.08 85.20 82.89 84.73 3,510,224 +2.16(+2.62%)
Sep 13, 2024 82.14 83.65 82.14 82.56 2,282,332 +0.69(+0.85%)
Sep 12, 2024 81.93 82.65 81.16 81.87 1,758,058 -0.01(-0.01%)
Sep 11, 2024 82.02 82.12 79.85 81.88 2,353,217 -0.72(-0.88%)
Sep 10, 2024 83.07 83.20 81.36 82.60 1,909,408 -0.34(-0.41%)
Sep 09, 2024 83.31 84.10 81.77 82.94 3,258,049 +0.37(+0.44%)
Sep 06, 2024 84.43 85.34 82.12 82.57 2,210,573 -1.88(-2.23%)
Sep 05, 2024 85.99 85.99 84.22 84.46 1,883,406 -0.71(-0.84%)
Sep 04, 2024 85.71 86.44 84.50 85.17 2,032,200 -0.07(-0.08%)
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.