State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	63.22	64.27	61.63	62.51	2,789,168	-1.46(-2.28%)
Jan 28, 2021	63.64	64.71	63.10	63.96	2,782,879	+1.33(+2.12%)
Jan 27, 2021	63.62	63.84	62.38	62.63	2,738,347	-2.22(-3.43%)
Jan 26, 2021	65.33	65.67	64.53	64.86	1,933,924	+0.07(+0.11%)
Jan 25, 2021	65.35	65.66	64.46	64.79	2,314,594	-1.45(-2.18%)
Jan 22, 2021	65.60	66.75	65.38	66.23	4,389,969	-0.37(-0.55%)
Jan 21, 2021	68.53	68.79	66.55	66.60	2,869,713	-1.84(-2.69%)
Jan 20, 2021	70.24	70.36	67.97	68.44	3,967,312	-1.57(-2.24%)
Jan 19, 2021	67.11	70.87	66.14	70.01	5,840,199	+1.09(+1.58%)
Jan 15, 2021	69.90	70.31	68.25	68.92	2,802,270	-2.14(-3.02%)
Jan 14, 2021	70.89	71.42	70.25	71.06	2,364,573	+0.82(+1.17%)
Jan 13, 2021	71.62	72.40	70.13	70.24	2,283,702	-1.57(-2.19%)
Jan 12, 2021	70.28	72.07	69.82	71.81	2,678,003	+2.04(+2.92%)
Jan 11, 2021	67.97	69.97	67.45	69.78	2,239,550	+0.90(+1.31%)
Jan 08, 2021	69.41	69.91	67.98	68.88	1,986,135	-0.54(-0.77%)
Jan 07, 2021	70.06	70.81	69.31	69.41	2,027,332	+0.09(+0.13%)
Jan 06, 2021	66.86	70.17	66.63	69.32	4,114,941	+4.42(+6.81%)
Jan 05, 2021	62.30	65.11	62.18	64.90	1,937,821	+0.38(+0.60%)
Jan 04, 2021	65.49	65.67	63.42	64.52	1,613,670	-0.47(-0.73%)
Dec 31, 2020		64.99	64.99	64.99	1,018,881	+0.79(+1.22%)
Dec 30, 2020	63.62	64.65	63.62	64.21	1,026,249	+0.43(+0.67%)
Dec 29, 2020	64.29	64.55	63.59	63.78	1,318,235	-0.16(-0.25%)
Dec 28, 2020	64.16	64.62	63.35	63.94	1,961,343	+0.30(+0.47%)
Dec 24, 2020	63.85	63.85	62.77	63.64	750,864	+0.18(+0.28%)
Dec 23, 2020	62.52	64.25	62.52	63.46	3,039,111	+1.23(+1.98%)
Dec 22, 2020	62.36	62.89	61.92	62.23	6,280,784	-0.13(-0.21%)
Dec 21, 2020	62.68	64.07	61.00	62.36	5,883,693	-0.28(-0.45%)
Dec 18, 2020	62.29	63.17	62.08	62.65	4,739,230	-0.07(-0.11%)
Dec 17, 2020	63.46	63.47	62.50	62.72	4,013,959	-0.41(-0.65%)
Dec 16, 2020	63.52	63.75	62.84	63.12	3,825,001	-0.52(-0.82%)
Dec 15, 2020	63.67	64.27	62.58	63.65	1,774,507	+0.97(+1.54%)
Dec 14, 2020	65.31	65.38	62.57	62.68	2,499,332	-1.86(-2.88%)
Dec 11, 2020	62.59	66.59	61.50	64.54	6,438,008	+0.95(+1.49%)
Dec 10, 2020	63.99	63.99	62.15	63.59	4,741,659	-0.91(-1.42%)
Dec 09, 2020	67.84	68.54	64.08	64.51	4,682,571	-2.73(-4.06%)
Dec 08, 2020	66.70	68.12	66.64	67.24	2,088,885	-0.11(-0.16%)
Dec 07, 2020	67.16	67.69	66.56	67.34	2,565,884	-0.37(-0.55%)
Dec 04, 2020	65.72	67.76	65.72	67.72	2,402,720	+2.22(+3.38%)
Dec 03, 2020	65.87	66.24	65.32	65.50	2,338,537	-0.16(-0.24%)
Dec 02, 2020	64.05	65.71	63.83	65.66	2,269,205	+1.60(+2.49%)
Dec 01, 2020	63.54	64.68	63.10	64.06	1,980,651	+1.58(+2.53%)
Nov 30, 2020	63.85	64.28	62.19	62.49	2,960,814	-0.98(-1.55%)
Nov 27, 2020	63.84	64.37	63.41	63.47	666,494	-0.58(-0.90%)
Nov 25, 2020	64.48	64.48	63.23	64.05	1,250,650	-1.05(-1.61%)
Nov 24, 2020	63.85	66.08	63.30	65.09	1,775,433	+2.54(+4.05%)
Nov 23, 2020	60.93	62.68	60.68	62.56	1,377,204	+2.31(+3.84%)
Nov 20, 2020	60.73	61.15	60.11	60.24	1,493,945	-1.17(-1.91%)
Nov 19, 2020	61.40	62.04	60.71	61.41	1,381,667	+0.08(+0.13%)
Nov 18, 2020	62.52	63.50	61.32	61.33	1,766,381	-1.22(-1.96%)
Nov 17, 2020	60.69	62.57	60.49	62.56	1,486,977	+0.66(+1.07%)
Nov 16, 2020	62.50	62.50	60.98	61.89	2,182,532	+1.14(+1.88%)
Nov 13, 2020	60.10	61.18	59.79	60.75	1,486,726	+1.44(+2.42%)
Nov 12, 2020	59.85	61.02	58.58	59.31	2,090,629	-1.40(-2.31%)
Nov 11, 2020	63.02	63.32	60.13	60.71	2,328,976	-1.39(-2.24%)
Nov 10, 2020	62.55	62.63	61.35	62.10	2,081,045	-0.04(-0.07%)
Nov 09, 2020	59.82	63.11	59.76	62.15	3,436,187	+6.98(+12.65%)
Nov 06, 2020	55.74	55.80	54.97	55.17	1,416,456	-0.53(-0.95%)
Nov 05, 2020	54.08	56.60	54.04	55.70	1,833,351	+2.14(+3.99%)
Nov 04, 2020	53.91	55.15	52.73	53.57	2,166,381	-1.74(-3.14%)
Nov 03, 2020	54.08	55.73	53.98	55.30	2,220,973	+2.39(+4.52%)