STT

State Street Corporation

68.47
0.72 (1.06%)

STT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2023 68.47 0.72 1.06% 67.99 69.02 67.58 2,703,396
May 25 2023 67.75 0.72 1.07% 66.92 68.25 66.84 2,816,948
May 24 2023 67.03 -1.34 -1.96% 67.70 67.82 66.81 2,025,134
May 23 2023 68.37 -0.13 -0.19% 68.53 69.295 68.325 1,560,088
May 22 2023 68.50 0.50 0.74% 68.03 68.82 67.52 1,879,452
May 19 2023 68.00 -1.06 -1.53% 69.68 69.82 67.52 1,988,516
May 18 2023 69.06 0.60 0.88% 68.17 69.15 67.59 1,854,774
May 17 2023 68.46 1.80 2.7% 67.66 68.5499 67.05 1,470,222
May 16 2023 66.66 -1.34 -1.97% 67.45 67.69 66.555 1,765,666
May 15 2023 68.00 1.46 2.19% 67.10 68.54 66.685 1,978,204
May 12 2023 66.54 -1.19 -1.76% 68.39 68.39 66.12 3,109,864
May 11 2023 67.73 -0.77 -1.12% 67.56 68.17 67.14 2,344,958
May 10 2023 68.50 -0.48 -0.7% 69.94 69.95 67.89 1,732,570
May 09 2023 68.98 -0.09 -0.13% 68.39 69.39 68.22 1,776,734
May 08 2023 69.07 0.57 0.83% 69.40 69.58 68.30 1,753,859
May 05 2023 68.50 1.64 2.45% 68.60 69.06 67.655 3,496,179
May 04 2023 66.86 -2.06 -2.99% 68.05 68.32 66.38 2,942,740
May 03 2023 68.92 -1.37 -1.95% 70.65 71.24 68.56 2,945,936
May 02 2023 70.29 -1.24 -1.73% 71.53 71.76 68.82 3,188,150
May 01 2023 71.53 -0.73 -1.01% 72.63 72.77 71.42 2,197,784
Apr 28 2023 72.26 1.09 1.53% 70.55 72.36 70.40 2,055,269
Apr 27 2023 71.17 1.35 1.93% 70.57 71.47 70.22 2,096,462
Apr 26 2023 69.82 -0.80 -1.13% 70.38 71.8428 69.46 3,309,008
Apr 25 2023 70.62 -2.85 -3.88% 72.50 72.9112 70.49 4,327,679
Apr 24 2023 73.47 -0.16 -0.22% 73.68 74.09 73.12 2,293,714
Apr 21 2023 73.63 -1.36 -1.81% 74.39 74.645 73.47 2,779,179
Apr 20 2023 74.99 -0.30 -0.4% 74.69 75.30 74.41 2,598,715
Apr 19 2023 75.29 0.39 0.52% 75.23 75.95 74.59 4,027,180
Apr 18 2023 74.90 2.22 3.05% 72.71 75.55 72.42 6,731,684
Apr 17 2023 72.68 -7.35 -9.18% 66.50 73.04 65.62 13,772,253
Apr 14 2023 80.03 1.22 1.55% 80.23 81.37 79.32 2,850,299
Apr 13 2023 78.81 0.60 0.77% 78.09 79.00 78.03 1,804,304
Apr 12 2023 78.21 -0.37 -0.47% 78.93 79.20 77.47 1,647,981
Apr 11 2023 78.58 1.25 1.62% 77.70 79.38 77.19 2,670,926
Apr 10 2023 77.33 1.17 1.54% 76.37 77.53 76.045 2,177,494
Apr 07 2023 76.16 0.00 +0.00% 75.67 76.715 75.12 0
Apr 06 2023 76.16 0.57 0.75% 75.67 76.715 75.12 2,163,765
Apr 05 2023 75.59 0.97 1.3% 73.75 75.71 73.41 2,103,825
Apr 04 2023 74.62 -0.84 -1.11% 75.91 76.14 73.965 2,263,540
Apr 03 2023 75.46 -0.23 -0.3% 75.40 75.71 74.61 1,831,829
Mar 31 2023 75.69 0.69 0.92% 74.76 75.73 73.91 1,673,226
Mar 30 2023 75.00 -0.45 -0.6% 76.35 76.705 74.50 1,636,353
Mar 29 2023 75.45 1.83 2.49% 74.85 75.49 74.23 1,687,806
Mar 28 2023 73.62 0.23 0.31% 73.02 73.81 73.02 1,172,768
Mar 27 2023 73.39 1.74 2.43% 73.01 74.16 72.54 1,992,758
Mar 24 2023 71.65 -1.04 -1.43% 70.99 71.84 69.36 2,695,400
Mar 23 2023 72.69 -1.06 -1.44% 73.72 74.48 72.13 1,828,989
Mar 22 2023 73.75 -2.97 -3.87% 76.33 76.81 73.695 2,681,025
Mar 21 2023 76.72 3.28 4.47% 76.13 77.59 75.95 3,051,792
Mar 20 2023 73.44 1.67 2.33% 73.05 74.1741 72.61 2,895,232
Mar 17 2023 71.77 -2.98 -3.99% 73.91 73.91 71.06 9,746,383
Mar 16 2023 74.75 1.05 1.42% 72.96 76.01 71.70 3,797,620
Mar 15 2023 73.70 -3.04 -3.96% 74.075 74.075 72.24 4,209,747
Mar 14 2023 76.74 2.77 3.74% 77.66 77.66 75.64 4,597,112
Mar 13 2023 73.97 -5.90 -7.39% 76.12 78.00 73.64 5,161,227
Mar 10 2023 79.87 -2.97 -3.59% 81.89 82.57 78.97 5,190,739
Mar 09 2023 82.84 -3.75 -4.33% 85.99 86.41 82.40 3,331,952
Mar 08 2023 86.59 -0.07 -0.08% 87.17 87.70 85.815 2,767,092
Mar 07 2023 86.66 -3.52 -3.9% 90.29 90.76 86.42 3,284,012
Mar 06 2023 90.18 -0.24 -0.27% 90.35 91.15 89.78 2,185,378
Mar 03 2023 90.42 1.65 1.86% 89.18 90.61 88.76 2,283,648
Mar 02 2023 88.77 -0.74 -0.83% 88.59 88.80 87.44 1,847,816
Mar 01 2023 89.51 0.83 0.94% 88.52 89.95 88.30 1,996,279
Feb 28 2023 88.68 -0.13 -0.15% 89.05 89.45 88.68 2,297,434
Feb 27 2023 88.81 1.64 1.88% 89.57 89.57 88.28 2,507,228