State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.64	67.10	65.64	66.67	4,253,225	+1.00(+1.53%)
Jul 28, 2022	64.86	65.71	63.74	65.66	2,089,925	+0.99(+1.54%)
Jul 27, 2022	63.49	65.07	62.88	64.67	1,574,578	+1.80(+2.87%)
Jul 26, 2022	63.66	64.12	62.78	62.87	1,869,895	-1.32(-2.06%)
Jul 25, 2022	64.46	64.64	63.66	64.19	1,587,711	+0.23(+0.35%)
Jul 22, 2022	63.81	64.86	63.42	63.96	2,321,128	+0.32(+0.50%)
Jul 21, 2022	62.92	63.65	62.36	63.64	1,946,627	+0.80(+1.27%)
Jul 20, 2022	62.94	63.08	61.91	62.85	2,674,442	-0.34(-0.53%)
Jul 19, 2022	62.27	63.74	62.01	63.19	2,927,930	+2.22(+3.65%)
Jul 18, 2022	62.12	62.90	60.71	60.96	3,703,122	-0.67(-1.08%)
Jul 15, 2022	59.70	62.72	57.05	61.63	8,899,770	+5.47(+9.74%)
Jul 14, 2022	55.77	56.47	55.18	56.16	4,602,458	-1.03(-1.80%)
Jul 13, 2022	57.58	57.75	56.45	57.19	2,836,018	-1.33(-2.28%)
Jul 12, 2022	58.38	59.82	58.18	58.52	3,017,706	-0.32(-0.54%)
Jul 11, 2022	58.34	59.19	58.12	58.84	1,960,357	-0.31(-0.52%)
Jul 08, 2022	60.03	60.17	58.92	59.15	1,362,866	-0.63(-1.05%)
Jul 07, 2022	59.27	60.12	59.12	59.78	2,320,866	+1.34(+2.30%)
Jul 06, 2022	58.76	59.31	57.91	58.44	1,861,471	-0.75(-1.27%)
Jul 05, 2022	58.27	59.21	57.36	59.19	1,707,980	-0.29(-0.49%)
Jul 01, 2022	57.45	59.73	57.11	59.48	2,091,150	+1.62(+2.81%)
Jun 30, 2022	57.91	58.65	56.81	57.85	3,387,212	-1.75(-2.93%)
Jun 29, 2022	60.06	61.47	59.39	59.60	2,184,968	-0.38(-0.64%)
Jun 28, 2022	60.54	61.84	59.88	59.98	2,154,715	-0.67(-1.10%)
Jun 27, 2022	61.95	62.20	60.18	60.65	3,003,384	-0.99(-1.60%)
Jun 24, 2022	58.84	61.83	58.83	61.64	2,652,891	+3.14(+5.37%)
Jun 23, 2022	58.51	58.75	57.02	58.49	2,392,187	-0.41(-0.69%)
Jun 22, 2022	58.41	59.34	58.29	58.90	2,040,679	-0.44(-0.74%)
Jun 21, 2022	58.69	59.61	58.21	59.34	2,938,358	+1.91(+3.32%)
Jun 17, 2022	58.33	59.21	57.39	57.43	7,357,999	-0.54(-0.93%)
Jun 16, 2022	57.66	58.33	57.01	57.97	2,800,860	-1.50(-2.52%)
Jun 15, 2022	58.74	60.56	58.19	59.47	3,466,660	+1.64(+2.83%)
Jun 14, 2022	58.91	59.47	57.52	57.83	3,590,653	-0.83(-1.41%)
Jun 13, 2022	59.16	59.77	57.73	58.66	4,498,874	-2.01(-3.31%)
Jun 10, 2022	61.95	62.05	60.26	60.67	2,981,833	-2.71(-4.27%)
Jun 09, 2022	64.26	66.19	63.33	63.38	4,728,190	-0.84(-1.30%)
Jun 08, 2022	67.09	67.24	63.34	64.21	7,819,075	-3.69(-5.44%)
Jun 07, 2022	65.53	67.99	65.53	67.91	2,242,200	+1.49(+2.24%)
Jun 06, 2022	67.37	67.95	66.23	66.42	1,312,693	+0.10(+0.15%)
Jun 03, 2022	67.15	67.55	66.29	66.32	1,347,136	-1.70(-2.50%)
Jun 02, 2022	65.45	68.04	65.38	68.02	2,608,872	+2.96(+4.55%)
Jun 01, 2022	67.29	67.45	64.61	65.06	3,177,456	-2.36(-3.50%)
May 31, 2022	67.23	68.31	66.32	67.42	6,807,086	-0.51(-0.75%)
May 27, 2022	66.21	67.99	65.84	67.93	3,270,639	+1.91(+2.89%)
May 26, 2022	65.51	66.35	65.32	66.03	1,644,146	+1.57(+2.44%)
May 25, 2022	63.79	64.86	63.28	64.46	1,679,107	+0.59(+0.92%)
May 24, 2022	64.21	64.63	62.40	63.87	1,674,357	-0.99(-1.52%)
May 23, 2022	64.57	65.34	63.34	64.86	2,429,764	+2.10(+3.35%)
May 20, 2022	62.15	62.81	61.19	62.75	4,188,916	+1.40(+2.29%)
May 19, 2022	60.95	62.13	60.84	61.35	3,409,611	-0.94(-1.51%)
May 18, 2022	64.15	64.19	61.99	62.29	3,136,088	-2.50(-3.86%)
May 17, 2022	65.14	65.93	64.35	64.79	4,299,003	+1.26(+1.98%)
May 16, 2022	64.05	64.34	62.73	63.53	1,764,532	-0.84(-1.30%)
May 13, 2022	63.81	65.08	63.67	64.37	2,251,946	+1.48(+2.35%)
May 12, 2022	61.39	64.02	61.20	62.89	3,668,610	+1.22(+1.98%)
May 11, 2022	63.43	64.36	61.62	61.67	3,789,034	-1.30(-2.07%)
May 10, 2022	65.30	65.47	61.93	62.98	2,815,982	-1.43(-2.22%)
May 09, 2022	64.08	65.20	63.28	64.41	3,050,205	-0.82(-1.25%)
May 06, 2022	66.11	66.29	64.17	65.23	2,112,958	-1.01(-1.53%)
May 05, 2022	66.30	66.72	64.88	66.24	2,803,413	-1.43(-2.12%)
May 04, 2022	64.86	67.96	64.83	67.67	2,141,786	+2.65(+4.08%)
May 03, 2022	64.31	65.77	63.89	65.02	2,914,914	+1.24(+1.94%)