State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	83.83	84.00	81.40	81.74	5,189,023	-3.88(-4.53%)
Nov 29, 2021	87.31	87.60	85.08	85.61	2,038,277	-0.15(-0.17%)
Nov 26, 2021	85.81	86.42	84.95	85.76	1,448,155	-4.51(-5.00%)
Nov 24, 2021	89.71	90.66	89.15	90.27	1,193,289	+0.06(+0.06%)
Nov 23, 2021	89.81	90.42	89.29	90.21	1,653,033	+0.87(+0.98%)
Nov 22, 2021	88.44	90.18	87.96	89.34	1,596,856	+2.30(+2.64%)
Nov 19, 2021	86.75	87.37	85.82	87.05	1,337,812	-0.45(-0.51%)
Nov 18, 2021	88.59	87.73	87.40	87.50	1,258,466	-0.87(-0.99%)
Nov 17, 2021	90.32	90.36	88.18	88.37	1,487,004	-2.22(-2.45%)
Nov 16, 2021	91.48	91.61	90.55	90.59	1,871,335	-1.20(-1.31%)
Nov 15, 2021	91.34	91.80	90.82	91.79	1,507,040	+0.78(+0.86%)
Nov 12, 2021	90.67	91.21	90.11	91.01	2,814,747	+0.54(+0.60%)
Nov 11, 2021	89.52	91.08	89.25	90.47	1,455,682	+0.85(+0.95%)
Nov 10, 2021	88.01			89.62	1,859,594	+1.40(+1.58%)
Nov 09, 2021	87.95	88.83	87.47	88.22	1,276,081	-0.55(-0.62%)
Nov 08, 2021	88.50	89.05	88.10	88.77	1,493,407	+0.88(+1.00%)
Nov 05, 2021	89.64	89.95	87.73	87.89	2,733,023	-0.79(-0.89%)
Nov 04, 2021	91.27	91.27	87.84	88.68	2,246,604	-2.82(-3.08%)
Nov 03, 2021	90.78	92.50	90.35	91.50	1,677,975	+0.15(+0.16%)
Nov 02, 2021	91.09	92.12	90.95	91.35	1,467,008	+0.10(+0.11%)
Nov 01, 2021	91.31	91.39	90.59	91.25	1,257,814	+0.72(+0.79%)
Oct 29, 2021	90.76	91.45	89.93	90.54	1,860,906	-0.25(-0.27%)
Oct 28, 2021	88.57	90.82	88.44	90.78	1,547,971	+2.37(+2.68%)
Oct 27, 2021	89.46	90.05	88.40	88.41	2,133,490	-1.86(-2.07%)
Oct 26, 2021	90.71			90.28	1,447,833	-0.30(-0.33%)
Oct 25, 2021	91.35	91.86	90.00	90.58	1,209,636	-0.73(-0.80%)
Oct 22, 2021	90.71	92.28	90.50	91.32	2,208,686	+1.16(+1.28%)
Oct 21, 2021	91.23	92.20	89.68	90.16	2,534,583	-1.13(-1.24%)
Oct 20, 2021	89.20	91.36	88.61	91.29	2,839,922	+2.12(+2.38%)
Oct 19, 2021	87.56	89.48	86.01	89.17	3,730,311	+2.09(+2.39%)
Oct 18, 2021	85.44	90.03	85.30	87.08	7,077,594	+1.89(+2.22%)
Oct 15, 2021	84.68	86.28	84.34	85.19	4,152,724	+0.94(+1.11%)
Oct 14, 2021	83.40	84.65	82.83	84.25	1,694,861	+1.93(+2.34%)
Oct 13, 2021	83.53	83.53	81.52	82.32	2,303,932	-0.94(-1.13%)
Oct 12, 2021	83.77	84.46	82.93	83.26	2,558,995	-0.31(-0.37%)
Oct 11, 2021	83.87	85.12	83.40	83.57	2,051,703	-0.21(-0.25%)
Oct 08, 2021	81.97	84.45	81.96	83.78	2,021,360	+1.95(+2.38%)
Oct 07, 2021	83.02	83.22	81.78	81.84	2,147,113	+0.56(+0.69%)
Oct 06, 2021	80.39	81.52	79.90	81.28	2,339,061	-0.23(-0.28%)
Oct 05, 2021	79.66	81.81	79.38	81.51	3,247,975	+2.39(+3.02%)
Oct 04, 2021	79.35	80.35	78.74	79.12	1,681,307	-0.27(-0.34%)
Oct 01, 2021	78.09	80.05	77.64	79.38	1,555,305	+1.55(+1.99%)
Sep 30, 2021	79.50	79.93	77.80	77.83	1,533,281	-1.15(-1.45%)
Sep 29, 2021	79.66	79.88	78.27	78.98	1,408,098	-0.25(-0.31%)
Sep 28, 2021	80.68	81.73	79.15	79.23	2,324,284	-1.52(-1.88%)
Sep 27, 2021	79.39	81.42	79.39	80.74	2,534,722	+2.49(+3.18%)
Sep 24, 2021	78.23	79.23	78.07	78.25	6,231,183	-0.11(-0.14%)
Sep 23, 2021	76.77	79.55	76.72	78.36	2,847,535	+2.47(+3.26%)
Sep 22, 2021	75.66	76.83	75.55	75.89	2,009,221	+1.33(+1.79%)
Sep 21, 2021	75.84	76.07	74.39	74.55	1,983,801	-0.69(-0.92%)
Sep 20, 2021	75.19	75.97	73.77	75.25	3,831,568	-2.16(-2.79%)
Sep 17, 2021	79.66	79.99	76.74	77.41	7,778,589	-2.04(-2.56%)
Sep 16, 2021	80.60	81.04	79.30	79.44	3,015,751	-0.79(-0.99%)
Sep 15, 2021	79.34	80.77	79.15	80.24	3,579,564	+1.23(+1.56%)
Sep 14, 2021	81.09	81.09	78.77	79.01	5,096,695	-1.58(-1.96%)
Sep 13, 2021	80.54	81.19	79.80	80.59	3,884,421	+0.68(+0.85%)
Sep 10, 2021	80.71	80.80	79.62	79.91	9,166,955	-0.30(-0.38%)
Sep 09, 2021	79.40	81.66	78.97	80.21	2,387,743	+0.53(+0.66%)
Sep 08, 2021	81.95	81.95	79.50	79.68	4,253,223	-1.93(-2.37%)
Sep 07, 2021	84.75	84.76	80.72	81.62	4,582,045	-3.16(-3.72%)
Sep 03, 2021	84.49	85.24	84.22	84.77	2,052,707	+0.18(+0.22%)
Sep 02, 2021	84.17	84.84	83.94	84.59	1,380,331	+0.75(+0.89%)