Skip to main content

State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.90 79.13 78.10 78.88 2,036,263 +25.50(+47.76%)
May 27, 2021 53.73 54.09 53.24 53.38 4,444,189 +0.43(+0.81%)
May 26, 2021 52.68 53.39 52.22 52.95 3,568,886 +0.57(+1.09%)
May 25, 2021 53.25 53.85 52.25 52.38 2,546,578 -0.64(-1.22%)
May 24, 2021 53.08 53.30 52.71 53.03 2,222,074 +0.10(+0.19%)
May 21, 2021 51.98 53.06 51.95 52.93 2,641,277 +1.25(+2.42%)
May 20, 2021 51.59 52.04 51.23 51.68 2,413,581 +0.07(+0.14%)
May 19, 2021 51.31 51.69 50.67 51.60 3,839,974 -0.34(-0.65%)
May 18, 2021 52.91 53.19 51.89 51.94 3,692,604 -1.07(-2.01%)
May 17, 2021 52.84 53.25 52.19 53.01 2,458,449 -0.23(-0.43%)
May 14, 2021 52.71 53.51 52.66 53.23 2,506,912 +0.64(+1.21%)
May 13, 2021 51.75 52.90 51.75 52.60 3,284,793 +0.52(+0.99%)
May 12, 2021 53.41 53.84 52.01 52.08 4,132,495 -0.75(-1.43%)
May 11, 2021 53.64 54.63 52.63 52.84 4,374,468 -1.06(-1.97%)
May 10, 2021 53.87 54.79 53.75 53.90 3,865,720 +0.37(+0.69%)
May 07, 2021 52.87 53.74 52.47 53.53 2,821,225 -0.06(-0.11%)
May 06, 2021 53.16 53.73 52.57 53.59 3,635,142 +0.69(+1.30%)
May 05, 2021 52.49 53.08 51.61 52.90 2,634,853 +0.83(+1.60%)
May 04, 2021 51.82 52.19 51.09 52.07 4,300,278 +0.10(+0.20%)
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.