Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

State Street Corp (NY: STT )

98.20 +2.78 (+2.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 95.45 98.63 94.83 98.20 6,637,110 +2.54(+2.66%)
Dec 19, 2024 95.70 96.76 95.25 95.66 1,257,508 +0.92(+0.97%)
Dec 18, 2024 98.66 99.27 94.69 94.74 3,705,469 -3.96(-4.01%)
Dec 17, 2024 100.23 100.84 98.44 98.70 2,200,566 -2.08(-2.06%)
Dec 16, 2024 100.31 101.47 99.63 100.78 2,367,719 +0.32(+0.32%)
Dec 13, 2024 100.92 100.97 99.52 100.46 1,922,571 -0.15(-0.15%)
Dec 12, 2024 99.54 100.99 99.31 100.61 2,250,716 +1.34(+1.35%)
Dec 11, 2024 100.50 101.91 98.53 99.27 4,546,247 -0.76(-0.76%)
Dec 10, 2024 99.40 100.03 98.16 100.03 2,343,026 +0.60(+0.60%)
Dec 09, 2024 99.60 100.35 98.60 99.43 3,504,099 +1.02(+1.04%)
Dec 06, 2024 98.89 98.95 97.36 98.41 1,726,254 -0.19(-0.19%)
Dec 05, 2024 97.36 99.75 97.24 98.60 2,116,612 +1.23(+1.26%)
Dec 04, 2024 97.49 97.62 96.69 97.37 3,352,205 -0.40(-0.41%)
Dec 03, 2024 99.30 99.50 97.71 97.77 1,891,846 -0.26(-0.27%)
Dec 02, 2024 99.20 99.22 97.67 98.03 1,722,324 -0.48(-0.49%)
Nov 29, 2024 99.00 99.46 98.51 98.51 1,155,235 -0.28(-0.28%)
Nov 27, 2024 98.81 99.24 98.39 98.79 1,924,064 -0.02(-0.02%)
Nov 26, 2024 98.42 99.05 97.86 98.81 2,184,732 +0.02(+0.02%)
Nov 25, 2024 97.97 99.50 97.85 98.79 2,408,254 +1.29(+1.32%)
Nov 22, 2024 96.40 97.71 96.40 97.50 1,513,141 +1.16(+1.20%)
Nov 21, 2024 95.88 96.69 95.42 96.34 1,326,870 +1.04(+1.09%)
Nov 20, 2024 95.30 95.41 94.57 95.30 1,351,024 +0.59(+0.62%)
Nov 19, 2024 95.07 95.55 94.61 94.71 1,781,930 -1.41(-1.47%)
Nov 18, 2024 95.35 96.30 95.20 96.12 1,528,138 +0.64(+0.67%)
Nov 15, 2024 94.29 95.67 94.18 95.48 2,354,446 +1.30(+1.38%)
Nov 14, 2024 95.40 95.79 93.96 94.18 1,377,159 -0.99(-1.04%)
Nov 13, 2024 95.30 96.50 95.13 95.17 1,649,633 -0.02(-0.02%)
Nov 12, 2024 96.16 96.74 95.18 95.19 1,938,800 -1.36(-1.41%)
Nov 11, 2024 95.69 97.00 95.57 96.55 1,712,754 +1.77(+1.87%)
Nov 08, 2024 95.22 95.55 93.80 94.78 2,723,279 -0.34(-0.36%)
Nov 07, 2024 96.39 96.94 95.07 95.12 1,915,631 -1.69(-1.75%)
Nov 06, 2024 97.57 98.45 95.97 96.81 3,076,053 +3.90(+4.20%)
Nov 05, 2024 92.25 93.22 92.03 92.91 1,480,036 +0.65(+0.70%)
Nov 04, 2024 92.80 92.96 92.01 92.26 1,363,153 -0.54(-0.58%)
Nov 01, 2024 93.01 93.75 92.71 92.80 2,158,887 +0.00(+0.00%)
Oct 31, 2024 92.83 93.63 92.16 92.80 2,673,816 -0.13(-0.14%)
Oct 30, 2024 92.74 94.06 92.69 92.93 1,552,260 +0.11(+0.12%)
Oct 29, 2024 92.60 93.71 92.47 92.82 2,104,685 -0.16(-0.17%)
Oct 28, 2024 91.23 93.59 90.82 92.98 2,406,163 +2.60(+2.88%)
Oct 25, 2024 92.64 92.64 90.37 90.38 1,553,862 -1.49(-1.62%)
Oct 24, 2024 91.99 92.06 91.31 91.87 1,722,314 +0.44(+0.48%)
Oct 23, 2024 89.60 91.57 89.50 91.43 2,457,702 +1.57(+1.75%)
Oct 22, 2024 89.86 90.22 89.35 89.86 1,403,460 -0.33(-0.37%)
Oct 21, 2024 91.20 91.36 89.78 90.19 1,637,928 -1.24(-1.36%)
Oct 18, 2024 92.83 92.83 91.21 91.43 2,180,873 -1.12(-1.21%)
Oct 17, 2024 93.00 93.36 92.16 92.55 1,923,205 -0.33(-0.36%)
Oct 16, 2024 93.06 93.57 92.00 92.88 2,569,716 +1.06(+1.15%)
Oct 15, 2024 91.84 94.60 89.34 91.82 5,898,748 +0.89(+0.98%)
Oct 14, 2024 89.71 91.14 89.62 90.93 2,424,762 +1.10(+1.22%)
Oct 11, 2024 89.94 90.80 89.09 89.83 2,793,356 +0.49(+0.55%)
Oct 10, 2024 88.85 89.78 88.65 89.34 1,705,351 +0.48(+0.54%)
Oct 09, 2024 88.70 89.20 88.06 88.86 1,996,716 +0.29(+0.33%)
Oct 08, 2024 87.56 88.82 87.24 88.57 1,962,163 +1.10(+1.26%)
Oct 07, 2024 87.29 87.87 86.63 87.47 2,146,468 +0.16(+0.18%)
Oct 04, 2024 86.99 87.60 86.76 87.31 1,744,060 +1.35(+1.57%)
Oct 03, 2024 85.67 86.04 85.05 85.96 3,022,987 -0.03(-0.03%)
Oct 02, 2024 86.71 87.46 85.70 85.99 1,483,566 -0.66(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.