State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	86.80	87.22	85.14	85.72	2,480,070	-1.08(-1.24%)
Mar 10, 2025	87.44	88.41	85.14	86.80	2,527,618	-2.85(-3.18%)
Mar 07, 2025	89.37	89.92	87.46	89.65	2,216,316	-0.18(-0.20%)
Mar 06, 2025	91.66	91.74	88.55	89.83	3,218,704	-2.71(-2.93%)
Mar 05, 2025	91.73	93.48	91.33	92.54	2,516,301	+0.84(+0.92%)
Mar 04, 2025	95.40	96.10	91.07	91.70	3,166,129	-5.28(-5.44%)
Mar 03, 2025	99.79	100.47	96.36	96.98	2,273,814	-2.25(-2.27%)
Feb 28, 2025	98.12	99.48	97.33	99.23	3,886,935	+1.71(+1.75%)
Feb 27, 2025	97.73	99.13	96.50	97.52	1,763,848	+0.19(+0.20%)
Feb 26, 2025	97.46	98.59	96.80	97.33	1,335,601	+0.12(+0.12%)
Feb 25, 2025	99.07	99.31	96.42	97.21	1,801,419	-1.34(-1.36%)
Feb 24, 2025	99.17	99.72	97.70	98.55	1,736,244	-0.15(-0.15%)
Feb 21, 2025	99.93	100.61	98.63	98.70	1,808,388	-0.94(-0.94%)
Feb 20, 2025	100.21	100.86	97.70	99.64	2,019,696	-0.17(-0.17%)
Feb 19, 2025	99.81	100.46	99.21	99.81	2,008,598	-0.63(-0.63%)
Feb 18, 2025	99.47	100.97	98.77	100.44	2,596,683	+1.28(+1.29%)
Feb 14, 2025	99.53	100.54	98.97	99.16	1,520,696	+0.14(+0.14%)
Feb 13, 2025	98.71	99.09	97.81	99.02	1,382,461	+0.80(+0.81%)
Feb 12, 2025	97.54	98.30	97.13	98.22	1,049,703	-0.39(-0.40%)
Feb 11, 2025	97.59	98.74	97.02	98.61	1,519,913	+0.56(+0.57%)
Feb 10, 2025	99.75	99.91	97.75	98.05	1,666,858	-1.39(-1.40%)
Feb 07, 2025	99.99	100.44	99.08	99.44	1,371,144	-0.15(-0.15%)
Feb 06, 2025	100.17	100.30	99.27	99.59	1,318,572	+0.26(+0.26%)
Feb 05, 2025	99.06	99.70	98.40	99.33	1,263,141	+0.95(+0.97%)
Feb 04, 2025	98.43	99.54	98.10	98.38	1,982,325	+0.21(+0.21%)
Feb 03, 2025	99.57	100.00	97.38	98.17	3,150,699	-3.45(-3.40%)
Jan 31, 2025	102.00	102.73	101.19	101.62	1,664,629	-0.61(-0.60%)
Jan 30, 2025	101.89	103.00	101.27	102.23	1,471,985	+1.38(+1.37%)
Jan 29, 2025	100.47	102.63	99.96	100.85	1,599,014	+0.45(+0.45%)
Jan 28, 2025	99.45	100.78	99.28	100.40	2,012,088	+0.16(+0.16%)
Jan 27, 2025	99.74	100.29	98.87	100.24	1,581,762	+1.18(+1.19%)
Jan 24, 2025	97.21	100.00	97.02	99.06	1,670,392	+1.52(+1.56%)
Jan 23, 2025	97.22	98.58	96.77	97.54	2,825,024	+0.37(+0.38%)
Jan 22, 2025	98.61	99.04	96.95	97.17	2,509,909	-1.83(-1.85%)
Jan 21, 2025	97.65	99.83	97.03	99.00	2,665,023	+1.37(+1.40%)
Jan 17, 2025	95.66	98.13	94.49	97.63	4,205,182	-2.86(-2.85%)
Jan 16, 2025	99.27	100.49	99.14	100.49	2,598,376	+0.72(+0.72%)
Jan 15, 2025	97.95	99.79	97.65	99.77	3,917,267	+4.33(+4.54%)
Jan 14, 2025	94.72	95.88	94.63	95.44	1,618,469	+0.99(+1.05%)
Jan 13, 2025	93.29	94.50	92.87	94.45	2,051,814	+0.54(+0.58%)
Jan 10, 2025	96.65	96.65	93.70	93.91	2,530,892	-3.82(-3.91%)
Jan 08, 2025	97.35	97.86	96.81	97.73	1,575,658	+0.01(+0.01%)
Jan 07, 2025	99.13	99.14	97.23	97.72	1,244,997	-0.71(-0.72%)
Jan 06, 2025	98.92	99.97	98.07	98.43	1,683,724	+0.76(+0.78%)
Jan 03, 2025	98.08	98.08	96.72	97.67	1,508,483	-0.28(-0.29%)