State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	44.79	45.02	44.00	44.39	5,883,968	-0.91(-2.01%)
Feb 25, 2021	47.19	47.73	45.15	45.30	6,106,428	-1.56(-3.33%)
Feb 24, 2021	45.22	47.24	45.20	46.86	7,992,139	+1.68(+3.73%)
Feb 23, 2021	45.21	46.09	45.00	45.17	5,681,967	+0.32(+0.71%)
Feb 22, 2021	43.58	45.56	43.53	44.86	6,263,985	+0.98(+2.24%)
Feb 19, 2021	45.92	46.41	43.77	43.87	9,304,179	-1.69(-3.71%)
Feb 18, 2021	45.51	45.78	44.96	45.56	2,515,045	-0.28(-0.61%)
Feb 17, 2021	46.03	46.36	45.44	45.84	5,140,659	-0.18(-0.40%)
Feb 16, 2021	45.13	46.58	44.83	46.03	10,062,508	+1.20(+2.67%)
Feb 12, 2021	44.30	44.95	44.16	44.83	7,157,489	+0.35(+0.80%)
Feb 11, 2021	45.37	45.41	43.99	44.48	7,119,643	-0.71(-1.58%)
Feb 10, 2021	46.49	46.57	45.12	45.19	3,363,772	-1.07(-2.31%)
Feb 09, 2021	46.38	46.56	45.96	46.26	3,185,230	-0.14(-0.30%)
Feb 08, 2021	45.91	46.46	45.63	46.40	3,104,607	+0.79(+1.74%)
Feb 05, 2021	45.39	45.86	45.23	45.61	3,023,956	+0.60(+1.33%)
Feb 04, 2021	43.98	45.08	43.92	45.01	4,063,379	+1.34(+3.06%)
Feb 03, 2021	43.22	44.27	43.12	43.67	5,275,296	+0.49(+1.13%)
Feb 02, 2021	43.42	43.75	43.16	43.19	4,801,284	+0.34(+0.78%)
Feb 01, 2021	43.04	43.28	42.60	42.85	3,772,115	+0.15(+0.36%)
Jan 29, 2021	43.19	43.90	42.10	42.70	4,083,366	-0.99(-2.28%)
Jan 28, 2021	43.47	44.20	43.10	43.69	4,074,159	+0.91(+2.12%)
Jan 27, 2021	43.45	43.61	42.61	42.78	4,008,964	-1.52(-3.43%)
Jan 26, 2021	44.62	44.86	44.08	44.30	2,831,282	+0.05(+0.11%)
Jan 25, 2021	44.64	44.85	44.03	44.25	3,388,585	-0.99(-2.18%)
Jan 22, 2021	44.81	45.59	44.66	45.24	6,426,953	-0.25(-0.55%)
Jan 21, 2021	46.81	46.99	45.45	45.49	4,201,285	-1.26(-2.69%)
Jan 20, 2021	47.98	48.06	46.42	46.75	5,808,180	-1.07(-2.25%)
Jan 19, 2021	45.84	48.41	45.18	47.82	8,550,103	+0.74(+1.58%)
Jan 15, 2021	47.75	48.03	46.62	47.08	4,102,547	-1.46(-3.02%)
Jan 14, 2021	48.42	48.78	47.99	48.54	3,461,755	+0.56(+1.17%)
Jan 13, 2021	48.92	49.46	47.90	47.98	3,343,359	-1.07(-2.19%)
Jan 12, 2021	48.00	49.23	47.69	49.05	3,920,620	+1.39(+2.92%)
Jan 11, 2021	46.43	47.79	46.07	47.66	3,278,721	+0.62(+1.31%)
Jan 08, 2021	47.41	47.75	46.43	47.05	2,907,720	-0.37(-0.77%)
Jan 07, 2021	47.85	48.37	47.35	47.41	2,968,031	+0.06(+0.13%)
Jan 06, 2021	45.67	47.93	45.51	47.35	6,024,310	+3.02(+6.81%)
Jan 05, 2021	42.56	44.47	42.47	44.33	2,836,987	+0.26(+0.60%)
Jan 04, 2021	44.73	44.86	43.32	44.07	2,362,427	-0.32(-0.73%)
Dec 31, 2020		44.39	44.39	44.39	1,491,650	+0.54(+1.22%)
Dec 30, 2020	43.46	44.16	43.46	43.86	1,502,438	+0.29(+0.67%)
Dec 29, 2020	43.92	44.09	43.44	43.57	1,929,908	-0.11(-0.25%)
Dec 28, 2020	43.83	44.14	43.27	43.67	2,871,424	+0.21(+0.47%)
Dec 24, 2020	43.61	43.61	42.88	43.47	1,099,271	+0.12(+0.28%)
Dec 23, 2020	42.71	43.89	42.71	43.35	4,449,286	+0.84(+1.98%)
Dec 22, 2020	42.60	42.96	42.29	42.51	9,195,124	-0.09(-0.21%)
Dec 21, 2020	42.81	43.77	41.66	42.60	8,613,780	-0.19(-0.45%)
Dec 18, 2020	42.55	43.15	42.40	42.79	6,938,276	-0.05(-0.11%)
Dec 17, 2020	43.35	43.35	42.69	42.84	5,876,472	-0.28(-0.65%)
Dec 16, 2020	43.39	43.55	42.92	43.12	5,599,836	-0.36(-0.82%)
Dec 15, 2020	43.49	43.90	42.75	43.47	2,597,894	+0.66(+1.54%)
Dec 14, 2020	44.61	44.66	42.74	42.81	3,659,044	-1.27(-2.88%)
Dec 11, 2020	42.75	45.49	42.01	44.09	9,425,302	+0.65(+1.49%)
Dec 10, 2020	43.71	43.71	42.45	43.44	6,941,831	-0.62(-1.42%)
Dec 09, 2020	46.34	46.82	43.77	44.06	6,855,326	-1.87(-4.06%)
Dec 08, 2020	45.56	46.53	45.52	45.93	3,058,147	-0.07(-0.16%)
Dec 07, 2020	45.87	46.24	45.47	46.00	3,756,477	-0.25(-0.55%)
Dec 04, 2020	44.89	46.28	44.89	46.25	3,517,603	+1.51(+3.38%)
Dec 03, 2020	44.99	45.24	44.62	44.74	3,423,639	-0.11(-0.24%)
Dec 02, 2020	43.75	44.89	43.60	44.85	3,322,137	+1.09(+2.49%)