State Street Corp (NY: STT )

92.80 -0.13 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 31.00 31.50 30.97 31.42 2,779,100 +0.21(+0.68%)
Jun 27, 2002 30.33 31.21 30.18 31.21 2,886,656 +1.16(+3.86%)
Jun 26, 2002 29.87 30.18 28.99 30.05 3,174,041 -0.35(-1.16%)
Jun 25, 2002 30.89 31.35 30.34 30.40 1,931,882 +0.06(+0.19%)
Jun 21, 2002 30.37 30.91 30.17 30.34 3,997,357 -0.34(-1.10%)
Jun 20, 2002 31.22 31.38 30.49 30.68 1,706,669 -0.54(-1.73%)
Jun 19, 2002 31.45 31.74 31.15 31.22 1,907,554 -0.41(-1.29%)
Jun 18, 2002 31.33 31.70 30.89 31.63 1,757,033 +0.16(+0.51%)
Jun 17, 2002 30.54 31.50 30.54 31.47 2,996,772 +1.05(+3.47%)
Jun 14, 2002 30.32 30.82 29.80 30.41 2,279,732 -1.05(-3.35%)
Jun 12, 2002 31.03 31.52 30.75 31.47 1,979,258 +0.48(+1.57%)
Jun 11, 2002 31.77 32.12 30.89 30.98 1,809,246 -0.73(-2.30%)
Jun 10, 2002 31.41 32.00 31.28 31.71 1,342,600 +0.24(+0.76%)
Jun 07, 2002 30.96 31.63 30.93 31.48 2,319,995 +0.40(+1.29%)
Jun 06, 2002 31.49 31.50 30.96 31.07 2,281,013 -0.37(-1.16%)
Jun 05, 2002 31.28 31.63 31.22 31.44 1,657,159 -1.22(-3.72%)
May 31, 2002 32.65 33.10 32.54 32.66 1,991,209 +0.15(+0.45%)
May 28, 2002 33.21 33.25 32.02 32.51 1,819,489 -0.57(-1.72%)
May 27, 2002 33.35 33.54 33.07 33.08 1,918,651 +0.00(+0.00%)
May 24, 2002 33.35 33.54 33.07 33.08 1,918,651 -0.18(-0.55%)
May 23, 2002 32.90 33.28 32.77 33.26 1,703,681 +0.54(+1.65%)
May 22, 2002 33.56 33.60 32.51 32.72 3,747,246 -0.84(-2.49%)
May 21, 2002 33.81 34.02 33.47 33.56 2,048,259 +0.08(+0.25%)
May 20, 2002 34.50 34.50 33.45 33.47 2,629,716 -1.14(-3.29%)
May 17, 2002 34.09 34.74 34.09 34.61 2,629,147 +0.56(+1.63%)
May 16, 2002 33.84 34.17 33.67 34.05 2,309,609 +0.32(+0.94%)
May 15, 2002 32.82 34.05 32.82 33.74 4,889,104 +0.98(+3.00%)
May 14, 2002 33.11 33.32 32.49 32.75 3,511,789 +0.27(+0.84%)
May 13, 2002 32.86 32.90 32.28 32.48 2,545,208 -0.20(-0.62%)
May 10, 2002 33.42 33.57 32.64 32.68 2,253,412 -0.89(-2.64%)
May 09, 2002 34.02 34.02 33.56 33.57 1,394,244 -0.62(-1.81%)
May 08, 2002 33.63 34.30 33.63 34.19 2,323,267 +1.08(+3.27%)
May 07, 2002 33.35 33.42 32.93 33.11 2,666,422 +0.38(+1.16%)
May 06, 2002 34.79 34.93 32.67 32.73 4,311,489 -2.12(-6.09%)
May 03, 2002 35.76 35.76 34.23 34.85 3,083,415 -0.91(-2.55%)
May 02, 2002 35.81 35.90 35.56 35.76 2,482,182 -0.08(-0.22%)
May 01, 2002 35.60 35.97 35.14 35.84 2,158,945 -0.08(-0.23%)
Apr 30, 2002 35.51 36.34 35.43 35.92 2,164,636 +0.37(+1.03%)
Apr 29, 2002 36.37 36.77 35.56 35.56 10,129,616 -0.91(-2.49%)
Apr 26, 2002 36.97 37.05 36.37 36.47 1,542,347 -0.26(-0.71%)
Apr 25, 2002 36.95 36.96 36.38 36.73 2,588,031 -0.40(-1.08%)
Apr 24, 2002 37.38 37.82 36.99 37.13 1,363,514 -0.25(-0.68%)
Apr 23, 2002 37.64 37.82 37.19 37.38 1,531,535 -0.26(-0.69%)
Apr 22, 2002 38.31 38.62 37.57 37.64 1,578,057 -0.98(-2.55%)
Apr 19, 2002 38.34 38.75 38.03 38.62 1,326,382 +0.35(+0.92%)
Apr 18, 2002 38.38 38.66 37.67 38.27 2,023,931 -0.32(-0.82%)
Apr 17, 2002 38.41 38.73 37.79 38.59 1,894,465 +0.46(+1.20%)
Apr 16, 2002 37.65 38.31 37.65 38.13 2,116,833 +0.63(+1.67%)
Apr 15, 2002 38.45 38.45 37.41 37.51 1,385,281 -0.53(-1.39%)
Apr 12, 2002 37.75 38.27 37.75 38.03 2,483,605 +0.57(+1.52%)
Apr 11, 2002 38.53 38.58 37.46 37.46 1,923,062 -1.40(-3.60%)
Apr 10, 2002 38.53 39.14 38.53 38.86 1,439,486 +0.34(+0.88%)
Apr 09, 2002 38.45 38.80 38.24 38.53 1,111,270 +0.25(+0.66%)
Apr 08, 2002 37.96 38.52 37.89 38.27 1,231,345 +0.05(+0.13%)
Apr 05, 2002 38.17 38.79 38.15 38.22 1,517,735 +0.22(+0.59%)
Apr 04, 2002 37.82 38.03 37.72 38.00 1,941,414 +0.24(+0.63%)
Apr 03, 2002 38.90 38.90 37.67 37.76 2,723,757 -0.86(-2.24%)
Apr 02, 2002 38.53 38.96 38.45 38.62 1,445,604 -0.04(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.