Indicators

State Street Corp (NY: STT )

74.00 +0.95 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	73.39	74.03	73.06	74.00	4,601,663	+0.95(+1.30%)
Jun 27, 2024	72.72	73.09	71.96	73.05	2,394,841	+0.19(+0.26%)
Jun 26, 2024	72.13	73.01	71.96	72.86	3,159,904	+0.28(+0.39%)
Jun 25, 2024	72.61	72.91	71.97	72.58	1,700,480	-0.36(-0.49%)
Jun 24, 2024	72.49	73.61	72.22	72.94	1,462,659	+0.70(+0.97%)
Jun 21, 2024	72.40	72.60	71.80	72.24	2,361,010	-0.16(-0.22%)
Jun 20, 2024	72.13	72.80	72.05	72.40	1,776,758	+0.03(+0.04%)
Jun 18, 2024	71.56	72.55	71.45	72.37	2,525,273	+0.66(+0.92%)
Jun 17, 2024	70.67	71.83	70.20	71.71	1,515,283	+0.80(+1.13%)
Jun 14, 2024	70.90	71.56	70.29	70.91	1,395,755	-0.69(-0.96%)
Jun 13, 2024	71.69	71.82	70.68	71.60	1,945,661	-0.54(-0.75%)
Jun 12, 2024	72.38	73.21	71.78	72.14	1,824,737	+1.01(+1.42%)
Jun 11, 2024	73.81	74.00	70.67	71.13	3,551,021	-3.22(-4.33%)
Jun 10, 2024	74.19	75.11	73.42	74.35	2,723,496	-0.41(-0.55%)
Jun 07, 2024	74.00	75.52	74.00	74.76	2,213,610	+0.26(+0.35%)
Jun 06, 2024	74.49	74.87	74.19	74.50	1,497,477	+0.01(+0.01%)
Jun 05, 2024	74.82	74.99	74.33	74.49	1,489,795	-0.16(-0.21%)
Jun 04, 2024	74.75	75.39	74.25	74.65	1,425,824	-0.68(-0.90%)

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.