State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	38.02	38.37	37.78	38.29	3,832,093	+0.17(+0.46%)
Jul 30, 2020	37.87	38.13	37.32	38.12	3,343,862	-0.53(-1.38%)
Jul 29, 2020	37.83	38.73	37.43	38.65	2,552,105	+0.78(+2.06%)
Jul 28, 2020	37.44	38.09	37.42	37.87	3,981,717	+0.14(+0.38%)
Jul 27, 2020	37.11	37.77	36.47	37.73	3,574,274	+0.30(+0.80%)
Jul 24, 2020	37.56	38.00	37.08	37.43	2,834,799	-0.04(-0.10%)
Jul 23, 2020	36.63	37.68	36.36	37.47	3,557,818	+0.61(+1.65%)
Jul 22, 2020	36.79	37.08	36.15	36.86	3,197,844	-0.24(-0.65%)
Jul 21, 2020	36.47	37.28	36.47	37.10	3,373,974	+0.86(+2.39%)
Jul 20, 2020	36.82	37.03	36.03	36.24	5,121,101	-0.81(-2.19%)
Jul 17, 2020	38.35	38.68	36.70	37.05	5,798,363	-1.69(-4.36%)
Jul 16, 2020	38.43	39.35	38.20	38.73	3,308,325	-0.07(-0.19%)
Jul 15, 2020	38.60	39.01	37.78	38.80	4,733,695	-0.21(-0.54%)
Jul 14, 2020	38.79	39.12	38.02	39.02	3,055,317	+0.24(+0.62%)
Jul 13, 2020	39.06	39.47	38.01	38.77	3,098,903	+0.28(+0.73%)
Jul 10, 2020	37.03	38.56	37.01	38.49	2,391,706	+1.48(+3.99%)
Jul 09, 2020	38.53	38.67	36.63	37.02	3,298,645	-1.98(-5.07%)
Jul 08, 2020	38.06	39.16	37.93	38.99	3,677,153	+1.07(+2.82%)
Jul 07, 2020	38.22	38.36	37.78	37.92	3,742,653	-0.79(-2.03%)
Jul 06, 2020	38.61	39.32	38.59	38.71	2,533,735	+0.81(+2.14%)
Jul 02, 2020	38.32	39.13	37.68	37.90	3,577,231	+0.60(+1.61%)
Jul 01, 2020	38.21	38.44	36.84	37.30	3,115,737	-0.85(-2.23%)
Jun 30, 2020	36.46	38.46	36.46	38.15	3,303,389	+1.51(+4.11%)
Jun 29, 2020	36.58	37.43	36.31	36.64	3,989,260	+0.61(+1.70%)
Jun 26, 2020	37.52	37.72	35.44	36.03	7,816,667	-2.16(-5.66%)
Jun 25, 2020	36.52	38.42	36.39	38.19	4,343,408	+1.51(+4.11%)
Jun 24, 2020	37.93	38.26	36.66	36.69	4,722,248	-1.82(-4.73%)
Jun 23, 2020	38.77	39.26	38.36	38.51	2,496,839	+0.56(+1.47%)
Jun 22, 2020	38.38	38.62	37.80	37.95	3,702,139	-0.98(-2.52%)
Jun 19, 2020	38.44	38.93	37.18	38.93	9,179,615	+1.19(+3.15%)
Jun 18, 2020	37.30	38.05	37.09	37.74	2,701,609	+0.11(+0.30%)
Jun 17, 2020	38.30	38.33	37.20	37.63	2,952,127	-0.63(-1.65%)
Jun 16, 2020	39.01	39.26	37.62	38.26	4,153,872	+0.96(+2.59%)
Jun 15, 2020	36.03	37.63	35.77	37.29	4,616,053	-0.28(-0.74%)
Jun 12, 2020	38.13	38.13	36.26	37.57	4,627,270	+1.18(+3.26%)
Jun 11, 2020	37.47	38.52	36.35	36.39	5,884,302	-2.98(-7.57%)
Jun 10, 2020	41.86	41.89	39.36	39.37	5,353,352	-2.58(-6.16%)
Jun 09, 2020	41.01	42.60	40.63	41.95	4,052,626	-0.33(-0.77%)
Jun 08, 2020	42.52	42.70	41.28	42.28	4,577,188	+0.20(+0.47%)
Jun 05, 2020	43.37	44.20	41.68	42.08	5,981,651	+0.99(+2.42%)
Jun 04, 2020	38.84	41.10	38.84	41.09	4,700,558	+1.86(+4.75%)
Jun 03, 2020	38.48	39.35	37.99	39.23	3,011,294	+1.84(+4.92%)
Jun 02, 2020	37.57	38.02	37.07	37.39	3,061,481	+0.27(+0.74%)
Jun 01, 2020	36.57	37.44	36.41	37.11	2,860,802	+0.83(+2.28%)
May 29, 2020	36.66	37.31	36.05	36.29	5,029,620	-0.89(-2.40%)
May 28, 2020	38.69	38.69	36.83	37.18	5,315,580	-1.12(-2.92%)
May 27, 2020	37.91	38.33	37.24	38.30	5,036,486	+2.27(+6.31%)
May 26, 2020	34.33	36.50	34.20	36.02	6,667,669	+3.10(+9.40%)
May 22, 2020	33.29	33.71	32.30	32.93	6,523,773	-1.65(-4.77%)
May 21, 2020	34.55	35.04	34.43	34.58	2,799,278	-0.17(-0.50%)
May 20, 2020	34.28	35.04	34.28	34.75	3,207,874	+0.98(+2.89%)
May 19, 2020	34.52	34.77	33.74	33.77	3,026,655	-1.02(-2.94%)
May 18, 2020	33.52	35.02	33.32	34.80	4,268,511	+2.41(+7.44%)
May 15, 2020	32.05	32.79	31.78	32.39	3,084,903	-0.17(-0.53%)
May 14, 2020	31.14	32.73	30.48	32.56	4,173,840	+0.85(+2.68%)
May 13, 2020	33.33	33.44	31.57	31.71	3,968,460	-1.82(-5.43%)
May 12, 2020	35.07	35.27	33.51	33.53	4,060,005	-1.45(-4.14%)
May 11, 2020	35.26	35.58	34.92	34.98	3,411,901	-0.87(-2.42%)
May 08, 2020	35.55	35.91	34.99	35.85	2,555,549	+1.18(+3.40%)
May 07, 2020	34.17	35.41	33.99	34.67	2,643,111	+1.14(+3.39%)
May 06, 2020	34.89	35.13	33.43	33.53	3,927,639	-1.04(-3.01%)
May 05, 2020	35.35	35.74	34.55	34.57	3,283,080	-0.19(-0.55%)
May 04, 2020	34.52	34.88	34.13	34.76	4,390,477	-0.40(-1.15%)