State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	84.35	85.18	84.25	84.79	2,487,678	+0.37(+0.43%)
Aug 30, 2021	86.30	86.37	84.06	84.43	1,172,992	-1.62(-1.88%)
Aug 27, 2021	84.44	86.26	84.16	86.04	1,654,067	+1.62(+1.92%)
Aug 26, 2021	84.04	84.66	83.50	84.42	2,353,804	+0.46(+0.54%)
Aug 25, 2021	82.47	84.31	81.91	83.96	3,003,948	+2.22(+2.71%)
Aug 24, 2021	80.85	82.11	80.58	81.74	1,303,541	+1.32(+1.65%)
Aug 23, 2021	79.22	80.64	79.22	80.42	1,303,140	+1.85(+2.36%)
Aug 20, 2021	77.97	78.74	77.60	78.57	1,700,506	+0.54(+0.69%)
Aug 19, 2021	78.52	78.83	77.32	78.03	1,802,235	-1.69(-2.12%)
Aug 18, 2021	80.11	81.27	79.54	79.72	1,912,873	-0.73(-0.91%)
Aug 17, 2021	81.33	81.62	79.81	80.45	1,794,210	-1.74(-2.12%)
Aug 16, 2021	82.10	82.60	81.25	82.19	1,795,157	-0.67(-0.80%)
Aug 13, 2021	83.28	83.60	82.82	82.86	1,403,478	-0.61(-0.73%)
Aug 12, 2021	83.62	83.95	82.89	83.47	1,369,781	-0.50(-0.60%)
Aug 11, 2021	83.73	84.53	83.00	83.97	1,352,169	+0.67(+0.80%)
Aug 10, 2021	82.44	83.72	82.28	83.31	1,212,433	+0.65(+0.78%)
Aug 09, 2021	81.59	83.39	81.09	82.66	1,110,036	+0.52(+0.63%)
Aug 06, 2021	81.24	82.61	80.80	82.14	1,661,795	+2.29(+2.87%)
Aug 05, 2021	79.62	79.90	79.13	79.85	1,463,564	+0.82(+1.04%)
Aug 04, 2021	79.46	80.06	78.99	79.02	1,475,859	-1.31(-1.62%)
Aug 03, 2021	79.76	80.63	78.26	80.33	1,451,486	+0.92(+1.16%)
Aug 02, 2021	80.19	81.49	79.15	79.41	1,526,850	-0.12(-0.15%)
Jul 30, 2021	79.98	80.59	79.07	79.53	1,532,285	-0.75(-0.93%)
Jul 29, 2021	79.38	80.67	78.76	80.28	1,425,589	+1.57(+1.99%)
Jul 28, 2021	78.52	79.44	77.67	78.71	1,420,844	+0.49(+0.63%)
Jul 27, 2021	77.95	79.07	77.40	78.21	1,608,456	-0.42(-0.53%)
Jul 26, 2021	77.59	78.65	77.59	78.63	1,739,035	+0.74(+0.95%)
Jul 23, 2021	78.49	79.02	77.35	77.89	2,027,177	+0.42(+0.54%)
Jul 22, 2021	77.44	77.62	76.79	77.47	2,516,528	-0.22(-0.28%)
Jul 21, 2021	76.56	77.99	76.39	77.69	1,796,741	+2.12(+2.80%)
Jul 20, 2021	72.64	75.99	72.27	75.58	2,240,709	+2.90(+3.99%)
Jul 19, 2021	74.84	75.58	72.46	72.67	2,971,041	-4.30(-5.58%)
Jul 16, 2021	76.41	77.84	75.22	76.97	4,300,869	+2.16(+2.89%)
Jul 15, 2021	74.30	75.74	73.96	74.81	2,496,509	-0.46(-0.61%)
Jul 14, 2021	76.03	77.10	74.67	75.26	1,946,321	-1.03(-1.35%)
Jul 13, 2021	76.93	77.42	75.84	76.30	1,435,488	-0.66(-0.85%)
Jul 12, 2021	76.37	77.46	75.75	76.95	1,438,815	+0.19(+0.25%)
Jul 09, 2021	74.44	76.92	74.35	76.76	2,453,645	+4.13(+5.68%)
Jul 08, 2021	73.25	73.71	72.28	72.64	1,712,927	-1.65(-2.22%)
Jul 07, 2021	74.28	74.80	73.40	74.29	1,291,828	-0.46(-0.61%)
Jul 06, 2021	76.90	76.95	74.52	74.74	2,560,195	-2.19(-2.85%)
Jul 02, 2021	76.50	77.08	76.32	76.93	2,242,214	+0.44(+0.57%)
Jul 01, 2021	75.78	76.76	75.19	76.50	1,743,292	+1.41(+1.87%)
Jun 30, 2021	74.08	75.22	73.88	75.09	1,741,168	+0.55(+0.73%)
Jun 29, 2021	75.41	75.59	74.27	74.54	1,825,916	+0.09(+0.12%)
Jun 28, 2021	75.09	75.59	74.01	74.45	2,002,353	-1.02(-1.36%)
Jun 25, 2021	74.44	76.06	74.16	75.48	2,592,059	+1.24(+1.67%)
Jun 24, 2021	73.73	74.57	73.18	74.24	2,181,181	+0.80(+1.09%)
Jun 23, 2021	73.46	74.09	73.31	73.44	1,534,192	+0.26(+0.36%)
Jun 22, 2021	74.09	74.19	72.73	73.17	1,807,041	-0.83(-1.13%)
Jun 21, 2021	72.31	74.06	72.16	74.01	2,303,342	+2.50(+3.50%)
Jun 18, 2021	73.43	74.12	71.31	71.51	6,738,196	-3.56(-4.75%)
Jun 17, 2021	79.79	79.98	74.74	75.07	4,099,882	-4.02(-5.08%)
Jun 16, 2021	77.55	80.44	77.02	79.09	4,486,985	+1.29(+1.66%)
Jun 15, 2021	77.16	78.04	76.91	77.80	2,455,230	+0.91(+1.18%)
Jun 14, 2021	75.72	77.59	75.31	76.89	3,520,876	+0.95(+1.25%)
Jun 11, 2021	75.98	76.60	75.72	75.94	2,017,604	+0.09(+0.12%)
Jun 10, 2021	77.73	77.91	75.81	75.85	1,946,408	-0.84(-1.10%)
Jun 09, 2021	77.54	77.67	76.63	76.69	2,084,283	-1.35(-1.73%)
Jun 08, 2021	77.89	78.56	76.97	78.04	2,452,974	-0.32(-0.41%)
Jun 07, 2021	79.12	79.13	78.33	78.36	1,731,081	-0.44(-0.56%)
Jun 04, 2021	78.81	79.01	77.68	78.81	1,546,430	-0.17(-0.22%)
Jun 03, 2021	78.84	79.57	78.49	78.98	1,117,877	+0.02(+0.02%)
Jun 02, 2021	79.55	79.81	78.54	78.96	1,933,159	-0.83(-1.03%)