State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	70.30	70.88	70.07	70.16	2,890,089	-0.74(-1.04%)
Oct 28, 2022	69.59	71.18	69.03	70.90	2,503,478	+1.59(+2.30%)
Oct 27, 2022	69.37	70.58	69.18	69.31	2,304,124	+0.78(+1.13%)
Oct 26, 2022	68.61	69.71	68.22	68.53	2,405,975	+0.22(+0.32%)
Oct 25, 2022	66.55	68.90	66.37	68.31	3,317,329	+1.45(+2.17%)
Oct 24, 2022	65.89	67.27	65.69	66.86	2,887,992	+1.33(+2.03%)
Oct 21, 2022	61.52	65.71	61.13	65.53	3,475,128	+4.04(+6.57%)
Oct 20, 2022	61.30	62.95	60.93	61.49	3,028,292	+0.27(+0.45%)
Oct 19, 2022	60.35	62.53	59.84	61.22	3,496,428	+0.14(+0.23%)
Oct 18, 2022	62.03	62.18	56.17	61.08	6,353,018	+0.58(+0.96%)
Oct 17, 2022	59.39	61.93	59.39	60.50	3,739,367	+2.56(+4.42%)
Oct 14, 2022	60.58	61.56	57.74	57.94	2,840,515	-2.27(-3.76%)
Oct 13, 2022	56.19	60.58	55.57	60.21	2,108,004	+3.17(+5.55%)
Oct 12, 2022	57.28	58.31	56.81	57.04	1,767,119	-0.62(-1.07%)
Oct 11, 2022	57.84	58.85	57.29	57.65	2,003,572	-0.77(-1.31%)
Oct 10, 2022	59.49	59.75	58.17	58.42	1,244,599	-0.46(-0.79%)
Oct 07, 2022	60.15	60.15	58.43	58.89	1,880,183	-1.75(-2.89%)
Oct 06, 2022	61.55	62.06	60.56	60.64	1,390,331	-1.39(-2.25%)
Oct 05, 2022	60.90	62.39	60.76	62.04	1,375,554	-0.17(-0.27%)
Oct 04, 2022	60.97	62.24	60.75	62.21	2,412,321	+2.37(+3.96%)
Oct 03, 2022	58.37	60.45	57.11	59.84	2,764,861	+2.18(+3.78%)
Sep 30, 2022	58.35	59.29	57.53	57.65	2,535,171	-0.27(-0.46%)
Sep 29, 2022	58.43	58.69	57.54	57.92	2,189,806	-1.42(-2.39%)
Sep 28, 2022	57.87	59.67	57.28	59.34	2,390,610	+1.83(+3.18%)
Sep 27, 2022	59.26	59.53	56.59	57.51	2,993,116	-1.25(-2.12%)
Sep 26, 2022	59.32	60.06	58.36	58.76	4,203,699	-0.96(-1.60%)
Sep 23, 2022	61.46	61.62	58.85	59.71	2,723,244	-2.30(-3.71%)
Sep 22, 2022	63.99	63.99	61.81	62.01	1,281,228	-1.59(-2.49%)
Sep 21, 2022	65.13	65.95	63.59	63.60	2,019,438	-1.11(-1.71%)
Sep 20, 2022	65.78	66.02	64.23	64.71	1,799,893	-1.80(-2.71%)
Sep 19, 2022	64.91	66.91	64.91	66.51	1,383,521	+0.72(+1.10%)
Sep 16, 2022	66.05	66.28	64.92	65.78	3,009,934	-1.22(-1.82%)
Sep 15, 2022	67.00	68.34	66.84	67.00	1,561,864	+0.00(+0.00%)
Sep 14, 2022	67.68	68.05	66.16	67.00	2,286,741	-0.69(-1.01%)
Sep 13, 2022	67.78	69.22	67.45	67.69	2,352,956	-1.93(-2.78%)
Sep 12, 2022	69.07	70.14	68.88	69.62	3,319,602	+1.12(+1.63%)
Sep 09, 2022	67.98	68.77	67.76	68.51	2,812,484	+0.88(+1.30%)
Sep 08, 2022	64.98	67.63	64.28	67.62	2,615,294	+2.18(+3.33%)
Sep 07, 2022	63.65	65.65	63.39	65.45	2,190,446	+1.58(+2.47%)
Sep 06, 2022	63.95	64.10	62.75	63.87	1,429,982	+0.36(+0.56%)
Sep 02, 2022	65.42	66.11	63.04	63.51	1,827,113	-0.85(-1.33%)
Sep 01, 2022	63.81	64.40	62.57	64.37	1,476,449	+0.23(+0.35%)
Aug 31, 2022	65.45	65.45	63.93	64.14	1,981,685	-0.69(-1.06%)
Aug 30, 2022	65.01	65.33	63.99	64.83	1,346,744	+0.34(+0.52%)
Aug 29, 2022	64.36	65.13	63.95	64.49	1,438,943	-0.38(-0.59%)
Aug 26, 2022	67.45	67.77	64.86	64.87	1,050,976	-2.38(-3.54%)
Aug 25, 2022	66.37	67.52	66.19	67.26	1,039,183	+1.07(+1.62%)
Aug 24, 2022	66.20	66.85	65.70	66.19	1,003,958	-0.23(-0.34%)
Aug 23, 2022	66.57	67.14	66.37	66.41	654,593	-0.10(-0.16%)
Aug 22, 2022	66.54	67.02	66.04	66.52	1,115,161	-1.30(-1.91%)
Aug 19, 2022	68.89	68.89	67.51	67.81	1,424,324	-1.82(-2.61%)
Aug 18, 2022	69.04	69.74	68.67	69.63	1,008,539	+0.23(+0.32%)
Aug 17, 2022	68.76	69.87	68.52	69.41	1,190,422	-0.49(-0.70%)
Aug 16, 2022	69.43	70.57	69.43	69.89	1,503,214	+0.02(+0.03%)
Aug 15, 2022	69.57	70.21	69.28	69.88	1,136,576	-0.44(-0.63%)
Aug 12, 2022	69.56	70.34	69.13	70.32	1,690,711	+1.33(+1.93%)
Aug 11, 2022	69.06	69.51	68.52	68.98	1,070,290	+0.93(+1.37%)
Aug 10, 2022	67.46	68.59	67.33	68.06	1,277,989	+2.01(+3.04%)
Aug 09, 2022	66.21	66.39	65.50	66.05	953,280	+0.08(+0.11%)
Aug 08, 2022	67.00	67.22	65.96	65.97	1,367,801	-0.34(-0.51%)
Aug 05, 2022	65.55	66.69	65.40	66.31	1,566,912	+0.31(+0.47%)
Aug 04, 2022	66.70	67.22	65.92	66.00	1,923,115	-0.65(-0.97%)
Aug 03, 2022	65.98	66.72	65.23	66.65	1,849,305	+1.69(+2.60%)
Aug 02, 2022	65.23	65.82	64.61	64.96	1,512,775	-1.07(-1.62%)