STT - STATE STREET CORP
79.41
0.410 0.516%
Share volume: 2,338,357
Last Updated: 04-11-2025
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$79.00
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $77.65 | $77.65 | $80.09 | $80.09 | $76.90 | $76.90 | $79.41 | $79.41 | 2,338,357 | $2,238,152.00 |
| 04-10-2025 | $80.43 | $80.43 | $80.65 | $80.65 | $76.26 | $76.26 | $79.00 | $79.00 | 2,496,929 | $2,496,929.00 |
| 04-09-2025 | $73.73 | $73.73 | $83.23 | $83.23 | $73.26 | $73.26 | $82.32 | $82.32 | 2,892,239 | $2,892,239.00 |
| 04-08-2025 | $79.25 | $79.25 | $80.33 | $80.33 | $74.05 | $74.05 | $75.33 | $75.33 | 3,052,725 | $3,052,725.00 |
| 04-07-2025 | $73.92 | $73.92 | $79.17 | $79.17 | $72.81 | $72.81 | $76.30 | $76.30 | 4,613,358 | $4,613,358.00 |
| 04-04-2025 | $80.03 | $80.03 | $80.03 | $80.03 | $76.00 | $76.00 | $76.25 | $76.25 | 3,148,060 | $3,148,060.00 |
| 04-03-2025 | $85.59 | $85.59 | $85.59 | $85.59 | $82.13 | $82.13 | $82.83 | $82.83 | 3,020,111 | $3,020,111.00 |
| 04-02-2025 | $87.54 | $87.54 | $90.18 | $90.18 | $87.54 | $87.54 | $89.59 | $89.59 | 1,108,614 | $1,108,614.00 |
| 04-01-2025 | $88.48 | $88.48 | $89.51 | $89.51 | $87.42 | $87.42 | $88.82 | $88.82 | 2,187,842 | $2,187,842.00 |
| 03-31-2025 | $88.01 | $87.26 | $90.17 | $89.40 | $87.07 | $86.33 | $89.53 | $88.77 | 2,222,826 | $2,222,826.00 |
