State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
88.09
-0.41 (-0.46%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 88.71 | 89.18 | 87.92 | 88.09 | 88.09 | -0.46% | 2,753,235 |
| Sep 25, 2024 | 89.05 | 89.18 | 88.18 | 88.50 | 88.50 | -0.46% | 1,881,659 |
| Sep 24, 2024 | 88.94 | 89.34 | 88.50 | 88.91 | 88.91 | -0.25% | 1,899,760 |
| Sep 23, 2024 | 89.23 | 89.49 | 88.65 | 89.13 | 89.13 | 0.71% | 1,680,838 |
| Sep 20, 2024 | 88.78 | 88.91 | 87.60 | 88.50 | 88.50 | -0.91% | 3,578,184 |
| Sep 19, 2024 | 88.34 | 89.42 | 87.41 | 89.31 | 89.31 | 2.47% | 1,914,399 |
| Sep 18, 2024 | 86.88 | 88.19 | 86.58 | 87.16 | 87.16 | 0.54% | 2,699,399 |
| Sep 17, 2024 | 85.75 | 87.13 | 85.45 | 86.69 | 86.69 | 1.44% | 1,654,226 |
| Sep 16, 2024 | 83.80 | 85.94 | 83.61 | 85.46 | 85.46 | 2.62% | 3,480,071 |
| Sep 13, 2024 | 82.85 | 84.37 | 82.85 | 83.28 | 83.28 | 0.85% | 2,262,726 |
| Sep 12, 2024 | 82.64 | 83.37 | 81.86 | 82.58 | 82.58 | -0.01% | 1,742,961 |
| Sep 11, 2024 | 82.73 | 82.83 | 80.54 | 82.59 | 82.59 | -0.88% | 2,333,001 |
| Sep 10, 2024 | 83.79 | 83.93 | 82.07 | 83.32 | 83.32 | -0.41% | 1,893,005 |
| Sep 9, 2024 | 84.03 | 84.83 | 82.48 | 83.66 | 83.66 | 0.44% | 3,230,060 |
| Sep 6, 2024 | 85.16 | 86.08 | 82.84 | 83.29 | 83.29 | -2.23% | 2,191,583 |
| Sep 5, 2024 | 86.74 | 86.74 | 84.95 | 85.19 | 85.19 | -0.84% | 1,867,226 |
| Sep 4, 2024 | 86.45 | 87.19 | 85.23 | 85.91 | 85.91 | -0.08% | 1,971,054 |
| Sep 3, 2024 | 86.44 | 87.16 | 85.63 | 85.98 | 85.98 | -1.29% | 1,795,279 |
| Aug 30, 2024 | 86.08 | 87.27 | 85.93 | 87.10 | 87.10 | 1.40% | 1,749,063 |
| Aug 29, 2024 | 85.19 | 86.40 | 84.36 | 85.90 | 85.90 | 1.37% | 1,547,595 |
| Aug 28, 2024 | 85.21 | 85.76 | 84.29 | 84.74 | 84.74 | -0.87% | 2,229,579 |
| Aug 27, 2024 | 84.19 | 85.79 | 84.14 | 85.48 | 85.48 | 1.06% | 2,203,559 |
| Aug 26, 2024 | 84.48 | 85.21 | 84.16 | 84.58 | 84.58 | 0.64% | 1,763,600 |
| Aug 23, 2024 | 82.96 | 84.37 | 82.55 | 84.04 | 84.04 | 1.79% | 2,364,882 |
| Aug 22, 2024 | 80.82 | 82.59 | 80.79 | 82.56 | 82.56 | 2.18% | 1,897,938 |
| Aug 21, 2024 | 80.74 | 80.91 | 80.11 | 80.80 | 80.80 | 0.47% | 1,830,680 |
| Aug 20, 2024 | 80.80 | 81.22 | 80.18 | 80.42 | 80.42 | -0.73% | 1,508,509 |
| Aug 19, 2024 | 81.33 | 81.60 | 80.88 | 81.01 | 81.01 | -0.21% | 1,383,309 |
| Aug 16, 2024 | 80.65 | 81.23 | 80.26 | 81.18 | 81.18 | 0.78% | 1,465,963 |
| Aug 15, 2024 | 80.00 | 80.87 | 79.83 | 80.55 | 80.55 | 2.03% | 2,541,117 |
| Aug 14, 2024 | 79.09 | 79.32 | 78.37 | 78.95 | 78.95 | 0.19% | 1,265,505 |
| Aug 13, 2024 | 78.23 | 79.15 | 77.58 | 78.80 | 78.80 | 1.64% | 1,798,791 |
| Aug 12, 2024 | 78.20 | 78.75 | 77.21 | 77.53 | 77.53 | -0.87% | 1,901,371 |
| Aug 9, 2024 | 77.82 | 78.32 | 77.29 | 78.21 | 78.21 | 0.59% | 1,217,873 |
| Aug 8, 2024 | 76.98 | 78.29 | 76.98 | 77.75 | 77.75 | 1.66% | 1,087,293 |
| Aug 7, 2024 | 78.55 | 79.75 | 76.35 | 76.48 | 76.48 | -0.84% | 1,955,149 |
| Aug 6, 2024 | 76.91 | 78.19 | 76.85 | 77.13 | 77.13 | 0.03% | 2,281,451 |
| Aug 5, 2024 | 78.85 | 79.50 | 76.95 | 77.11 | 77.11 | -4.70% | 2,669,907 |
| Aug 2, 2024 | 82.61 | 82.61 | 80.25 | 80.91 | 80.91 | -3.25% | 1,941,255 |
| Aug 1, 2024 | 85.30 | 85.49 | 82.93 | 83.63 | 83.63 | -1.58% | 1,359,693 |
| Jul 31, 2024 | 85.77 | 86.10 | 84.91 | 84.97 | 84.97 | -0.85% | 1,345,728 |
| Jul 30, 2024 | 85.51 | 86.25 | 85.13 | 85.70 | 85.70 | 0.92% | 1,177,713 |
| Jul 29, 2024 | 85.17 | 85.57 | 84.59 | 84.92 | 84.92 | -0.43% | 1,029,351 |
| Jul 26, 2024 | 85.21 | 85.89 | 84.58 | 85.29 | 85.29 | 0.47% | 1,509,865 |
| Jul 25, 2024 | 83.09 | 85.34 | 82.92 | 84.89 | 84.89 | 2.33% | 2,078,275 |
| Jul 24, 2024 | 83.73 | 84.52 | 82.86 | 82.96 | 82.96 | -1.01% | 1,762,643 |
| Jul 23, 2024 | 83.64 | 84.71 | 83.49 | 83.81 | 83.81 | -0.23% | 2,458,996 |
| Jul 22, 2024 | 84.76 | 84.95 | 83.33 | 84.00 | 84.00 | -0.58% | 1,722,211 |
| Jul 19, 2024 | 84.59 | 84.88 | 84.06 | 84.49 | 84.49 | 0.19% | 1,565,933 |
| Jul 18, 2024 | 85.00 | 86.24 | 83.88 | 84.33 | 84.33 | -1.18% | 2,694,225 |
| Jul 17, 2024 | 84.91 | 85.37 | 83.65 | 85.34 | 85.34 | 0.61% | 4,074,604 |
| Jul 16, 2024 | 79.50 | 84.83 | 78.15 | 84.82 | 84.82 | 7.45% | 6,021,904 |
| Jul 15, 2024 | 78.81 | 79.40 | 78.40 | 78.94 | 78.94 | 0.48% | 3,254,338 |
| Jul 12, 2024 | 76.80 | 79.42 | 76.61 | 78.56 | 78.56 | 2.72% | 2,974,416 |
| Jul 11, 2024 | 75.89 | 76.69 | 75.63 | 76.48 | 76.48 | 1.31% | 1,831,223 |
| Jul 10, 2024 | 74.45 | 75.52 | 74.15 | 75.49 | 75.49 | 1.44% | 1,734,513 |
| Jul 9, 2024 | 73.44 | 74.90 | 72.92 | 74.42 | 74.42 | 1.43% | 2,043,550 |
| Jul 8, 2024 | 72.98 | 73.72 | 72.65 | 73.37 | 73.37 | -0.47% | 2,637,053 |
| Jul 5, 2024 | 74.05 | 74.07 | 73.07 | 73.72 | 73.72 | -0.57% | 1,539,859 |
| Jul 3, 2024 | 74.37 | 74.72 | 73.79 | 74.14 | 74.14 | 0.38% | 929,146 |
| Jul 2, 2024 | 73.47 | 73.96 | 73.20 | 73.86 | 73.86 | 0.41% | 1,596,167 |
| Jul 1, 2024 | 73.67 | 74.14 | 73.15 | 73.56 | 73.56 | -0.59% | 2,154,934 |
| Jun 28, 2024 | 73.39 | 74.03 | 73.06 | 74.00 | 73.31 | 1.30% | 4,601,662 |
| Jun 27, 2024 | 72.72 | 73.09 | 71.96 | 73.05 | 72.37 | 0.26% | 2,394,840 |
| Jun 26, 2024 | 72.13 | 73.01 | 71.96 | 72.86 | 72.18 | 0.39% | 3,159,903 |
| Jun 25, 2024 | 72.61 | 72.91 | 71.97 | 72.58 | 71.91 | -0.49% | 1,700,479 |
| Jun 24, 2024 | 72.49 | 73.61 | 72.22 | 72.94 | 72.26 | 0.97% | 1,462,658 |
| Jun 21, 2024 | 72.40 | 72.60 | 71.80 | 72.24 | 71.57 | -0.22% | 2,353,833 |
| Jun 20, 2024 | 72.13 | 72.80 | 72.05 | 72.40 | 71.73 | 0.04% | 1,776,758 |
| Jun 18, 2024 | 71.56 | 72.55 | 71.45 | 72.37 | 71.70 | 0.92% | 2,525,271 |
| Jun 17, 2024 | 70.67 | 71.83 | 70.20 | 71.71 | 71.04 | 1.13% | 1,515,292 |
| Jun 14, 2024 | 70.90 | 71.56 | 70.29 | 70.91 | 70.25 | -0.96% | 1,395,754 |
| Jun 13, 2024 | 71.69 | 71.82 | 70.68 | 71.60 | 70.94 | -0.75% | 1,945,660 |
| Jun 12, 2024 | 72.38 | 73.21 | 71.78 | 72.14 | 71.47 | 1.42% | 1,824,736 |
| Jun 11, 2024 | 73.81 | 74.00 | 70.67 | 71.13 | 70.47 | -4.33% | 3,551,055 |
| Jun 10, 2024 | 74.19 | 75.11 | 73.42 | 74.35 | 73.66 | -0.55% | 2,723,496 |
| Jun 7, 2024 | 74.00 | 75.52 | 74.00 | 74.76 | 74.07 | 0.35% | 2,213,609 |
| Jun 6, 2024 | 74.49 | 74.87 | 74.19 | 74.50 | 73.81 | 0.01% | 1,497,477 |
| Jun 5, 2024 | 74.82 | 74.99 | 74.33 | 74.49 | 73.80 | -0.21% | 1,489,794 |
| Jun 4, 2024 | 74.75 | 75.39 | 74.25 | 74.65 | 73.96 | -0.90% | 1,425,823 |
| Jun 3, 2024 | 75.55 | 75.95 | 74.45 | 75.33 | 74.63 | -0.34% | 1,984,379 |
| May 31, 2024 | 74.40 | 75.67 | 74.30 | 75.59 | 74.89 | 1.80% | 3,871,132 |
| May 30, 2024 | 74.07 | 74.40 | 73.44 | 74.25 | 73.56 | 0.57% | 1,738,741 |
| May 29, 2024 | 73.05 | 73.85 | 72.59 | 73.83 | 73.14 | -0.11% | 1,760,593 |
| May 28, 2024 | 75.25 | 75.57 | 73.64 | 73.91 | 73.22 | -1.96% | 1,444,829 |
| May 24, 2024 | 75.09 | 75.48 | 74.87 | 75.39 | 74.69 | 0.78% | 1,310,269 |
| May 23, 2024 | 76.46 | 76.60 | 74.31 | 74.81 | 74.12 | -2.20% | 3,001,494 |
| May 22, 2024 | 76.54 | 77.08 | 76.20 | 76.49 | 75.78 | -0.77% | 2,740,609 |
| May 21, 2024 | 77.15 | 77.52 | 77.01 | 77.08 | 76.36 | -0.09% | 1,580,437 |
| May 20, 2024 | 78.03 | 78.19 | 77.04 | 77.15 | 76.43 | -1.10% | 2,845,322 |
| May 17, 2024 | 77.98 | 78.05 | 77.35 | 78.01 | 77.29 | 0.49% | 1,814,979 |
| May 16, 2024 | 77.76 | 77.99 | 77.30 | 77.63 | 76.91 | 0.08% | 1,713,135 |
| May 15, 2024 | 77.02 | 77.74 | 76.89 | 77.57 | 76.85 | 1.32% | 1,914,297 |
| May 14, 2024 | 76.53 | 77.00 | 76.22 | 76.56 | 75.85 | 0.53% | 1,830,633 |
| May 13, 2024 | 76.90 | 77.16 | 76.02 | 76.16 | 75.45 | -0.55% | 1,808,360 |
| May 10, 2024 | 76.50 | 77.11 | 76.48 | 76.58 | 75.87 | 0.42% | 1,479,473 |
| May 9, 2024 | 75.21 | 76.28 | 75.13 | 76.26 | 75.55 | 1.25% | 1,416,917 |
| May 8, 2024 | 75.12 | 75.57 | 75.05 | 75.32 | 74.62 | -0.04% | 1,949,132 |
| May 7, 2024 | 75.47 | 76.18 | 75.29 | 75.35 | 74.65 | 0.32% | 1,899,741 |
| May 6, 2024 | 75.01 | 75.32 | 74.53 | 75.11 | 74.41 | 0.97% | 1,888,318 |