State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	98.13	99.12	97.32	97.95	1,539,932	+0.56(+0.58%)
Dec 31, 2024				97.39	0	-0.13(-0.13%)
Dec 30, 2024	96.65	97.85	96.13	97.52	1,288,069	-0.30(-0.30%)
Dec 27, 2024	98.15	99.07	97.46	97.82	1,135,975	-0.97(-0.98%)
Dec 26, 2024	98.19	98.98	97.65	98.79	1,023,740	+0.29(+0.29%)
Dec 24, 2024	97.82	98.58	97.39	98.50	663,942	+1.09(+1.12%)
Dec 23, 2024	96.76	97.53	96.15	97.41	1,411,395	-0.03(-0.03%)
Dec 20, 2024	94.71	97.87	94.10	97.44	6,688,904	+2.88(+3.04%)
Dec 19, 2024	94.96	96.01	94.47	94.56	1,417,987	+0.56(+0.59%)
Dec 18, 2024	97.90	98.50	93.96	94.01	3,734,385	-3.93(-4.01%)
Dec 17, 2024	99.45	100.06	97.68	97.94	2,217,738	-2.06(-2.06%)
Dec 16, 2024	99.53	100.68	98.86	100.00	2,386,196	+0.32(+0.32%)
Dec 13, 2024	100.14	100.19	98.75	99.68	1,937,574	-0.15(-0.15%)
Dec 12, 2024	98.77	100.21	98.54	99.83	2,268,279	+1.33(+1.35%)
Dec 11, 2024	99.72	101.12	97.77	98.50	4,581,724	-0.75(-0.76%)
Dec 10, 2024	98.63	99.26	97.40	99.26	2,361,310	+0.60(+0.60%)
Dec 09, 2024	98.83	99.57	97.84	98.66	3,531,443	+1.01(+1.04%)
Dec 06, 2024	98.12	98.18	96.60	97.65	1,739,725	-0.19(-0.19%)
Dec 05, 2024	96.61	98.98	96.49	97.84	2,133,134	+1.22(+1.26%)
Dec 04, 2024	96.74	96.86	95.94	96.62	3,378,364	-0.40(-0.41%)
Dec 03, 2024	98.53	98.73	96.95	97.01	1,906,609	-0.26(-0.27%)