STT - STATE STREET CORP
96
2.190 2.281%
Share volume: 2,624,672
Last Updated: 05-12-2025
Banking/State Commercial Banks – Fed Reserve System:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$93.81
2.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $97.26 | $97.26 | $97.32 | $97.32 | $95.74 | $95.74 | $96.00 | $96.00 | 2,624,672 | $2,624,672.00 |
| 05-09-2025 | $94.42 | $94.42 | $94.94 | $94.94 | $93.70 | $93.70 | $93.81 | $93.81 | 1,422,188 | $1,422,188.00 |
| 05-08-2025 | $92.45 | $92.45 | $94.73 | $94.73 | $92.23 | $92.23 | $94.06 | $94.06 | 2,065,361 | $2,065,361.00 |
| 05-07-2025 | $90.96 | $90.96 | $92.73 | $92.73 | $90.94 | $90.94 | $91.50 | $91.50 | 1,903,069 | $1,903,069.00 |
| 05-06-2025 | $89.55 | $89.55 | $91.32 | $91.32 | $89.19 | $89.19 | $90.75 | $90.75 | 2,743,959 | $2,743,959.00 |
| 05-05-2025 | $89.90 | $89.90 | $91.37 | $91.37 | $89.76 | $89.76 | $90.57 | $90.57 | 1,416,395 | $1,416,395.00 |
| 05-02-2025 | $90.34 | $90.34 | $91.25 | $91.25 | $89.78 | $89.78 | $90.53 | $90.53 | 1,551,512 | $1,551,512.00 |
| 05-01-2025 | $87.47 | $87.47 | $89.65 | $89.65 | $87.22 | $87.22 | $88.73 | $88.73 | 1,594,523 | $1,594,523.00 |
| 04-30-2025 | $87.05 | $87.05 | $88.40 | $88.40 | $85.68 | $85.68 | $88.10 | $88.10 | 1,895,475 | $1,895,475.00 |
| 04-29-2025 | $87.21 | $87.21 | $88.68 | $88.68 | $87.00 | $87.00 | $88.53 | $88.53 | 2,118,313 | $2,118,313.00 |
