State Street Corp (NY: STT )

72.77 USD -1.49 (-2.01%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.43 73.80 72.13 72.77 3,589,051 -1.49(-2.01%)
Feb 25, 2021 77.37 78.25 74.02 74.26 3,724,692 -2.56(-3.33%)
Feb 24, 2021 74.13 77.44 74.11 76.82 4,874,905 +2.76(+3.73%)
Feb 23, 2021 74.12 75.57 73.77 74.06 3,465,787 +0.52(+0.71%)
Feb 22, 2021 71.44 74.70 71.37 73.54 3,820,796 +1.61(+2.24%)
Feb 19, 2021 75.29 76.09 71.76 71.93 5,675,200 -2.77(-3.71%)
Feb 18, 2021 74.61 75.05 73.71 74.70 1,534,083 -0.46(-0.61%)
Feb 17, 2021 75.46 76.00 74.50 75.16 3,135,609 -0.30(-0.40%)
Feb 16, 2021 73.99 76.37 73.50 75.46 6,137,752 +1.96(+2.67%)
Feb 12, 2021 72.62 73.69 72.40 73.50 4,365,800 +0.58(+0.80%)
Feb 11, 2021 74.38 74.44 72.12 72.92 4,342,715 -1.17(-1.58%)
Feb 10, 2021 76.22 76.35 73.98 74.09 2,051,775 -1.75(-2.31%)
Feb 09, 2021 76.04 76.34 75.35 75.84 1,942,871 -0.23(-0.30%)
Feb 08, 2021 75.26 76.17 74.81 76.07 1,893,694 +1.30(+1.74%)
Feb 05, 2021 74.42 75.19 74.16 74.77 1,844,500 +0.98(+1.33%)
Feb 04, 2021 72.10 73.91 72.00 73.79 2,478,509 +2.19(+3.06%)
Feb 03, 2021 70.85 72.58 70.70 71.60 3,217,733 +0.80(+1.13%)
Feb 02, 2021 71.19 71.72 70.76 70.80 2,928,603 +0.55(+0.78%)
Feb 01, 2021 70.56 70.96 69.84 70.25 2,300,849 +0.25(+0.36%)
Jan 29, 2021 70.80 71.97 69.02 70.00 2,490,700 -1.63(-2.28%)
Jan 28, 2021 71.27 72.46 70.66 71.63 2,485,084 +1.49(+2.12%)
Jan 27, 2021 71.24 71.49 69.86 70.14 2,445,318 -2.49(-3.43%)
Jan 26, 2021 73.16 73.54 72.26 72.63 1,726,976 +0.08(+0.11%)
Jan 25, 2021 73.18 73.53 72.18 72.55 2,066,910 -1.62(-2.18%)
Jan 22, 2021 73.46 74.75 73.22 74.17 3,920,200 -0.41(-0.55%)
Jan 21, 2021 76.74 77.03 74.52 74.58 2,562,626 -2.06(-2.69%)
Jan 20, 2021 78.66 78.79 76.11 76.64 3,542,772 -1.76(-2.24%)
Jan 19, 2021 75.15 79.36 74.07 78.40 5,215,242 +1.22(+1.58%)
Jan 15, 2021 78.28 78.74 76.43 77.18 2,502,400 -2.40(-3.02%)
Jan 14, 2021 79.38 79.98 78.67 79.58 2,111,541 +0.92(+1.17%)
Jan 13, 2021 80.20 81.08 78.53 78.66 2,039,324 -1.76(-2.19%)
Jan 12, 2021 78.70 80.71 78.19 80.42 2,391,431 +2.28(+2.92%)
Jan 11, 2021 76.12 78.35 75.53 78.14 1,999,897 +1.01(+1.31%)
Jan 08, 2021 77.73 78.29 76.12 77.13 1,773,600 -0.60(-0.77%)
Jan 07, 2021 78.45 79.30 77.62 77.73 1,810,388 +0.10(+0.13%)
Jan 06, 2021 74.87 78.57 74.61 77.63 3,674,603 +4.95(+6.81%)
Jan 05, 2021 69.77 72.91 69.63 72.68 1,730,456 +0.43(+0.60%)
Jan 04, 2021 73.34 73.54 71.02 72.25 1,440,992 -0.53(-0.73%)
Dec 31, 2020 72.78 72.78 72.78 909,851 +0.36(+0.50%)
Dec 30, 2020 71.76 72.92 71.76 72.42 909,851 +0.48(+0.67%)
Dec 29, 2020 72.52 72.81 71.73 71.94 1,168,719 -0.18(-0.25%)
Dec 28, 2020 72.37 72.89 71.45 72.12 1,738,885 +0.34(+0.47%)
Dec 24, 2020 72.02 72.02 70.80 71.78 665,700 +0.20(+0.28%)
Dec 23, 2020 70.52 72.47 70.52 71.58 2,694,411 +1.39(+1.98%)
Dec 22, 2020 70.34 70.94 69.84 70.19 5,568,408 -0.15(-0.21%)
Dec 21, 2020 70.70 72.27 68.80 70.34 5,216,356 -0.32(-0.45%)
Dec 18, 2020 70.26 71.25 70.02 70.66 4,201,700 -0.08(-0.11%)
Dec 17, 2020 71.58 71.59 70.50 70.74 3,558,690 -0.46(-0.65%)
Dec 16, 2020 71.65 71.91 70.88 71.20 3,391,164 -0.59(-0.82%)
Dec 15, 2020 71.82 72.49 70.59 71.79 1,573,240 +1.09(+1.54%)
Dec 14, 2020 73.67 73.74 70.58 70.70 2,215,854 -2.10(-2.88%)
Dec 11, 2020 70.60 75.11 69.37 72.80 5,707,800 +1.07(+1.49%)
Dec 10, 2020 72.18 72.18 70.10 71.73 4,203,853 -1.03(-1.42%)
Dec 09, 2020 76.52 77.31 72.28 72.76 4,151,467 -3.08(-4.06%)
Dec 08, 2020 75.23 76.83 75.16 75.84 1,851,961 -0.12(-0.16%)
Dec 07, 2020 75.75 76.35 75.08 75.96 2,274,858 -0.42(-0.55%)
Dec 04, 2020 74.13 76.43 74.13 76.38 2,130,200 +2.50(+3.38%)
Dec 03, 2020 74.30 74.71 73.68 73.88 2,073,297 -0.18(-0.24%)
Dec 02, 2020 72.24 74.12 72.00 74.06 2,011,829 +1.80(+2.49%)
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.