State Street Corp (NY: STT )

86.75 USD +1.04 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 85.89 87.19 85.82 86.75 1,538,141 +1.04(+1.21%)
May 13, 2021 84.33 86.21 84.33 85.71 2,015,745 +0.84(+0.99%)
May 12, 2021 87.03 87.73 84.75 84.87 2,535,945 -1.23(-1.43%)
May 11, 2021 87.41 89.02 85.76 86.10 2,684,434 -1.73(-1.97%)
May 10, 2021 87.79 89.28 87.59 87.83 2,372,236 +0.60(+0.69%)
May 07, 2021 86.16 87.57 85.50 87.23 1,731,272 -0.10(-0.11%)
May 06, 2021 86.62 87.55 85.67 87.33 2,230,740 +1.12(+1.30%)
May 05, 2021 85.53 86.49 84.10 86.21 1,616,903 +1.36(+1.60%)
May 04, 2021 84.44 85.05 83.25 84.85 2,638,907 +0.17(+0.20%)
May 03, 2021 84.55 85.29 83.49 84.68 1,433,328 +0.73(+0.87%)
Apr 30, 2021 83.39 84.28 83.06 83.95 2,087,700 +0.47(+0.56%)
Apr 29, 2021 83.91 84.45 82.86 83.48 3,958,710 +0.23(+0.28%)
Apr 28, 2021 82.28 83.62 82.07 83.25 2,006,660 +1.01(+1.23%)
Apr 27, 2021 81.08 82.31 80.95 82.24 1,775,497 +0.94(+1.16%)
Apr 26, 2021 81.43 82.70 81.24 81.30 1,796,546 +0.19(+0.23%)
Apr 23, 2021 78.88 81.47 78.45 81.11 2,223,700 +2.41(+3.06%)
Apr 22, 2021 79.92 80.67 78.54 78.70 3,217,654 -1.44(-1.80%)
Apr 21, 2021 77.82 80.19 76.92 80.14 2,593,656 +1.54(+1.96%)
Apr 20, 2021 80.26 80.28 78.48 78.60 3,538,279 -2.29(-2.83%)
Apr 19, 2021 80.17 81.00 78.53 80.89 3,686,210 +0.46(+0.57%)
Apr 16, 2021 86.98 87.76 80.23 80.43 5,681,300 -6.08(-7.03%)
Apr 15, 2021 86.81 87.06 85.73 86.51 2,724,629 -0.17(-0.20%)
Apr 14, 2021 85.51 87.52 85.40 86.68 1,219,244 +0.93(+1.08%)
Apr 13, 2021 86.41 86.53 85.33 85.75 1,038,324 -1.18(-1.36%)
Apr 12, 2021 86.14 87.15 86.14 86.93 1,115,857 +0.46(+0.53%)
Apr 09, 2021 85.11 86.50 85.11 86.47 1,797,300 +2.06(+2.44%)
Apr 08, 2021 84.37 84.64 83.79 84.41 2,568,759 -0.33(-0.39%)
Apr 07, 2021 85.66 85.76 84.50 84.74 1,861,247 -0.24(-0.28%)
Apr 06, 2021 85.54 85.54 83.91 84.98 1,729,680 -0.42(-0.49%)
Apr 05, 2021 85.82 86.48 85.10 85.40 3,491,941 +0.45(+0.53%)
Apr 01, 2021 84.24 85.24 83.56 84.95 2,567,400 +0.94(+1.12%)
Mar 31, 2021 85.43 85.96 84.00 84.01 2,598,816 -2.30(-2.66%)
Mar 30, 2021 85.87 86.85 85.50 86.31 2,782,551 +0.98(+1.15%)
Mar 29, 2021 84.54 86.06 83.72 85.33 1,915,047 -0.56(-0.65%)
Mar 26, 2021 83.51 86.03 82.99 85.89 2,806,600 +3.52(+4.27%)
Mar 25, 2021 79.86 82.61 78.88 82.37 2,320,751 +2.51(+3.14%)
Mar 24, 2021 80.37 81.55 79.85 79.86 1,646,062 +0.48(+0.60%)
Mar 23, 2021 80.88 81.40 79.07 79.38 1,923,901 -2.24(-2.74%)
Mar 22, 2021 82.97 83.27 81.58 81.62 2,232,652 -2.54(-3.02%)
Mar 19, 2021 84.49 84.93 82.73 84.16 5,457,000 -1.09(-1.28%)
Mar 18, 2021 85.82 87.89 85.09 85.25 2,906,821 +0.49(+0.58%)
Mar 17, 2021 84.64 85.15 83.47 84.76 2,157,244 +1.11(+1.33%)
Mar 16, 2021 83.40 84.02 82.72 83.65 3,060,036 -0.02(-0.02%)
Mar 15, 2021 83.93 84.22 82.91 83.67 2,387,871 -0.13(-0.16%)
Mar 12, 2021 84.84 85.78 83.76 83.80 3,450,000 +0.22(+0.26%)
Mar 11, 2021 82.55 84.63 82.22 83.58 3,566,033 +0.34(+0.41%)
Mar 10, 2021 82.86 83.98 82.42 83.24 3,179,546 +1.40(+1.71%)
Mar 09, 2021 79.55 83.94 78.50 81.84 4,520,322 +1.34(+1.66%)
Mar 08, 2021 80.39 81.82 79.49 80.50 2,346,039 +1.08(+1.36%)
Mar 05, 2021 79.69 80.75 77.94 79.42 4,087,400 +1.22(+1.56%)
Mar 04, 2021 79.38 80.15 77.50 78.20 5,683,141 -1.11(-1.40%)
Mar 03, 2021 77.50 81.05 77.25 79.31 3,635,899 +2.28(+2.96%)
Mar 02, 2021 76.95 77.98 76.36 77.03 2,823,688 +0.29(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.