State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	52.42	52.75	51.55	51.55	4,234,947	-1.09(-2.07%)
Mar 30, 2021	52.38	52.97	52.15	52.65	4,561,839	+0.60(+1.15%)
Mar 29, 2021	51.57	52.49	51.07	52.05	3,139,614	-0.34(-0.65%)
Mar 26, 2021	50.94	52.48	50.62	52.39	4,601,266	+2.15(+4.27%)
Mar 25, 2021	48.71	50.39	48.11	50.24	3,804,744	+1.53(+3.14%)
Mar 24, 2021	49.02	49.74	48.71	48.71	2,698,628	+0.29(+0.60%)
Mar 23, 2021	49.33	49.65	48.23	48.42	3,154,130	-1.37(-2.74%)
Mar 22, 2021	50.61	50.79	49.76	49.79	3,660,310	-1.55(-3.02%)
Mar 19, 2021	51.54	51.80	50.46	51.33	8,946,452	-0.66(-1.28%)
Mar 18, 2021	52.35	53.61	51.90	52.00	4,765,573	+0.30(+0.58%)
Mar 17, 2021	51.63	51.94	50.91	51.70	3,536,683	+0.68(+1.33%)
Mar 16, 2021	50.87	51.25	50.46	51.02	5,016,761	-0.01(-0.02%)
Mar 15, 2021	51.19	51.37	50.57	51.04	3,914,783	-0.08(-0.16%)
Mar 12, 2021	51.75	52.33	51.09	51.11	5,656,086	+0.13(+0.26%)
Mar 11, 2021	50.35	51.62	50.15	50.98	5,846,315	+0.21(+0.41%)
Mar 10, 2021	50.54	51.22	50.27	50.77	5,212,691	+0.85(+1.71%)
Mar 09, 2021	48.52	51.20	47.88	49.92	7,410,820	+0.82(+1.66%)
Mar 08, 2021	49.03	49.91	48.49	49.10	3,846,202	+0.66(+1.36%)
Mar 05, 2021	48.61	49.25	47.54	48.44	6,701,068	+0.74(+1.56%)
Mar 04, 2021	48.42	48.89	47.27	47.70	9,317,198	-0.68(-1.40%)
Mar 03, 2021	47.27	49.44	47.12	48.38	5,960,857	+1.39(+2.96%)
Mar 02, 2021	46.94	47.56	46.58	46.99	4,629,281	+0.18(+0.38%)
Mar 01, 2021	45.51	47.34	45.32	46.81	5,570,693	+2.42(+5.46%)
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%)