State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	66.12	66.39	65.84	66.21	2,226,489	+0.28(+0.42%)
Aug 30, 2023	66.02	66.48	65.64	65.93	1,208,337	-0.07(-0.10%)
Aug 29, 2023	65.87	66.35	65.53	66.00	1,282,960	+0.12(+0.18%)
Aug 28, 2023	65.52	66.18	65.43	65.88	1,075,903	+0.82(+1.26%)
Aug 25, 2023	65.55	66.01	64.59	65.06	1,198,225	-0.19(-0.30%)
Aug 24, 2023	64.92	66.36	64.69	65.26	1,408,413	+0.19(+0.30%)
Aug 23, 2023	63.81	65.14	63.46	65.06	2,163,999	+1.64(+2.58%)
Aug 22, 2023	65.31	65.49	63.36	63.43	2,201,024	-1.51(-2.33%)
Aug 21, 2023	65.16	65.58	63.98	64.94	1,929,038	-0.51(-0.78%)
Aug 18, 2023	65.03	65.94	64.91	65.45	1,451,491	-0.34(-0.51%)
Aug 17, 2023	66.91	67.13	65.55	65.79	1,876,649	-0.51(-0.77%)
Aug 16, 2023	66.66	67.15	66.26	66.30	1,987,259	-0.70(-1.05%)
Aug 15, 2023	67.83	67.90	66.73	67.00	1,723,038	-1.71(-2.50%)
Aug 14, 2023	70.40	70.40	68.32	68.72	2,306,933	-2.25(-3.18%)
Aug 11, 2023	69.86	71.53	69.86	70.97	3,014,503	+0.53(+0.75%)
Aug 10, 2023	69.89	71.15	69.89	70.44	2,782,226	+0.87(+1.25%)
Aug 09, 2023	69.89	70.91	69.52	69.57	3,509,488	-0.48(-0.69%)
Aug 08, 2023	69.43	70.21	68.12	70.05	3,337,295	-1.13(-1.58%)
Aug 07, 2023	71.15	71.93	71.15	71.18	2,786,335	+0.73(+1.04%)
Aug 04, 2023	70.46	71.47	70.24	70.45	2,569,122	+0.13(+0.19%)
Aug 03, 2023	69.82	70.98	69.46	70.31	3,038,324	+0.28(+0.40%)
Aug 02, 2023	68.56	70.15	68.29	70.03	2,969,980	+0.56(+0.80%)
Aug 01, 2023	69.31	69.68	68.67	69.48	2,487,215	-0.30(-0.43%)
Jul 31, 2023	68.76	69.92	68.62	69.77	2,837,523	+1.22(+1.78%)
Jul 28, 2023	69.01	69.24	68.04	68.55	2,688,946	+0.66(+0.98%)
Jul 27, 2023	69.22	69.61	67.73	67.89	3,086,369	-0.95(-1.39%)
Jul 26, 2023	68.25	69.49	68.25	68.84	2,830,154	+0.71(+1.05%)
Jul 25, 2023	68.52	69.06	67.93	68.13	2,976,648	-0.49(-0.72%)
Jul 24, 2023	67.60	69.48	67.59	68.62	3,751,098	+0.93(+1.38%)
Jul 21, 2023	68.22	68.27	67.00	67.68	3,156,376	-0.07(-0.10%)
Jul 20, 2023	66.90	67.88	66.50	67.75	3,703,209	+0.92(+1.38%)
Jul 19, 2023	66.00	67.78	65.84	66.83	4,745,324	+1.05(+1.60%)
Jul 18, 2023	64.77	65.81	63.79	65.78	8,310,350	+1.71(+2.68%)
Jul 17, 2023	63.84	65.34	62.99	64.06	7,274,751	-1.53(-2.33%)
Jul 14, 2023	72.21	72.21	65.55	65.59	9,953,627	-9.02(-12.08%)
Jul 13, 2023	73.47	74.64	73.09	74.61	3,167,136	+1.56(+2.14%)
Jul 12, 2023	74.00	74.57	72.85	73.05	2,531,593	+0.17(+0.24%)
Jul 11, 2023	72.53	73.13	72.24	72.88	1,874,563	+1.12(+1.56%)
Jul 10, 2023	70.88	72.31	70.65	71.76	1,539,138	+0.60(+0.84%)
Jul 07, 2023	70.20	72.00	70.20	71.16	2,102,242	+0.99(+1.41%)
Jul 06, 2023	69.77	70.28	69.03	70.17	1,824,699	-0.66(-0.92%)
Jul 05, 2023	71.08	71.54	70.65	70.82	1,573,024	-0.78(-1.09%)
Jul 03, 2023	70.81	72.17	70.67	71.60	792,412	+1.12(+1.59%)
Jun 30, 2023	70.70	71.06	70.13	70.49	1,515,671	+0.65(+0.92%)
Jun 29, 2023	69.16	70.11	69.02	69.84	1,942,904	+0.95(+1.39%)
Jun 28, 2023	69.09	69.09	68.44	68.89	1,607,179	-0.43(-0.62%)
Jun 27, 2023	68.06	69.37	67.60	69.32	1,550,080	+1.59(+2.35%)
Jun 26, 2023	67.96	68.58	67.59	67.72	1,896,147	-0.14(-0.21%)
Jun 23, 2023	67.36	68.29	66.73	67.87	3,355,643	-1.09(-1.58%)
Jun 22, 2023	69.74	69.94	68.37	68.95	1,670,642	-0.78(-1.12%)
Jun 21, 2023	69.82	70.17	69.46	69.74	1,803,673	-0.12(-0.18%)
Jun 20, 2023	69.77	69.94	69.15	69.86	2,180,031	-0.58(-0.83%)
Jun 16, 2023	71.40	71.45	69.95	70.44	7,416,227	-0.84(-1.18%)
Jun 15, 2023	69.53	71.37	69.44	71.28	2,174,130	+1.38(+1.98%)
Jun 14, 2023	70.88	71.55	69.03	69.90	2,393,230	-0.83(-1.17%)
Jun 13, 2023	70.28	72.33	69.78	70.73	3,137,608	+0.95(+1.37%)
Jun 12, 2023	70.33	71.28	69.19	69.78	4,352,712	-0.80(-1.14%)
Jun 09, 2023	70.42	71.26	70.22	70.58	2,129,455	+0.36(+0.52%)
Jun 08, 2023	70.74	70.98	69.57	70.21	2,421,438	-1.05(-1.47%)
Jun 07, 2023	70.99	71.71	69.94	71.26	2,565,709	+0.36(+0.51%)
Jun 06, 2023	68.54	71.41	68.19	70.90	3,305,764	+2.32(+3.38%)
Jun 05, 2023	68.38	69.12	67.85	68.58	2,814,514	+0.26(+0.38%)
Jun 02, 2023	67.46	69.15	67.02	68.32	2,441,596	+1.93(+2.91%)