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 30, 2011 32.51 32.57 32.14 32.36 4,842,901 -0.05(-0.16%)
Jun 29, 2011 31.77 32.47 31.73 32.41 5,078,102 +0.95(+3.03%)
Jun 28, 2011 31.71 31.85 31.33 31.46 5,005,429 -0.15(-0.47%)
Jun 27, 2011 31.06 31.79 30.93 31.61 4,661,915 +0.65(+2.10%)
Jun 24, 2011 31.55 31.58 30.76 30.96 7,362,738 -0.59(-1.86%)
Jun 23, 2011 31.01 31.65 30.89 31.54 7,327,888 +0.06(+0.20%)
Jun 22, 2011 31.50 31.83 31.41 31.48 3,988,035 -0.14(-0.43%)
Jun 21, 2011 31.18 31.69 31.14 31.61 4,299,439 +0.59(+1.89%)
Jun 20, 2011 30.96 31.05 30.88 31.03 2,676,651 +0.00(+0.00%)
Jun 17, 2011 31.11 31.34 30.91 31.03 5,580,699 +0.19(+0.60%)
Jun 16, 2011 30.57 31.03 30.50 30.84 5,422,372 +0.34(+1.12%)
Jun 15, 2011 31.19 31.39 30.41 30.50 5,839,189 -1.04(-3.29%)
Jun 14, 2011 31.11 31.69 31.02 31.53 5,909,004 +0.81(+2.63%)
Jun 13, 2011 30.61 30.91 30.28 30.73 3,904,474 +0.20(+0.66%)
Jun 10, 2011 30.78 30.86 30.27 30.53 6,952,960 -0.48(-1.54%)
Jun 09, 2011 30.28 31.08 30.13 31.01 5,722,235 +0.88(+2.92%)
Jun 08, 2011 30.44 30.55 30.09 30.13 4,911,808 -0.36(-1.20%)
Jun 07, 2011 30.86 31.03 30.48 30.49 4,745,872 -0.27(-0.88%)
Jun 06, 2011 31.00 31.14 30.61 30.76 4,326,725 -0.33(-1.06%)
Jun 03, 2011 30.95 31.40 30.83 31.09 4,100,499 -1.04(-3.25%)
May 24, 2011 32.60 32.81 31.99 32.13 5,978,405 -0.49(-1.51%)
May 23, 2011 33.03 33.06 32.61 32.63 5,077,130 -0.85(-2.54%)
May 20, 2011 33.76 33.85 33.44 33.48 3,875,616 -0.45(-1.33%)
May 19, 2011 33.80 34.05 33.66 33.93 3,236,607 +0.28(+0.83%)
May 18, 2011 33.16 33.69 33.04 33.65 3,517,776 +0.48(+1.44%)
May 17, 2011 32.68 33.17 32.60 33.17 3,611,049 +0.44(+1.35%)
May 16, 2011 32.46 33.15 32.46 32.73 4,460,422 +0.17(+0.53%)
May 13, 2011 33.24 33.36 32.44 32.56 5,770,413 -0.69(-2.09%)
May 12, 2011 33.30 33.35 32.57 33.25 6,543,849 -0.26(-0.77%)
May 11, 2011 33.58 33.80 33.29 33.51 4,153,899 -0.14(-0.42%)
May 10, 2011 33.40 33.77 33.24 33.65 3,711,618 +0.42(+1.27%)
May 09, 2011 33.19 33.39 33.06 33.23 2,613,060 -0.04(-0.13%)
May 06, 2011 33.14 33.41 33.14 33.27 3,946,563 +0.48(+1.46%)
May 05, 2011 32.93 33.09 32.60 32.79 3,434,592 -0.35(-1.06%)
May 04, 2011 33.41 33.44 32.91 33.14 2,827,019 -0.24(-0.71%)
May 03, 2011 33.47 33.49 33.11 33.38 2,159,553 -0.14(-0.41%)
May 02, 2011 33.49 33.53 33.45 33.51 3,470,984 +0.24(+0.73%)
Apr 29, 2011 33.23 33.31 32.88 33.27 4,024,331 +0.02(+0.06%)
Apr 28, 2011 33.22 33.41 33.04 33.25 2,498,754 -0.03(-0.09%)
Apr 27, 2011 33.65 33.66 32.95 33.28 3,384,363 -0.30(-0.89%)
Apr 26, 2011 33.18 33.59 33.05 33.58 4,129,337 +0.73(+2.22%)
Apr 25, 2011 32.96 32.96 32.61 32.85 4,618,657 -0.26(-0.78%)
Apr 21, 2011 33.06 33.14 32.89 33.11 4,266,070 +0.21(+0.65%)
Apr 20, 2011 33.10 33.27 32.73 32.89 5,721,389 +0.24(+0.72%)
Apr 19, 2011 32.51 33.26 32.39 32.66 9,997,596 +0.73(+2.28%)
Apr 18, 2011 32.06 32.32 31.77 31.93 4,573,301 -0.53(-1.63%)
Apr 15, 2011 32.46 32.66 32.21 32.46 6,221,284 +0.19(+0.58%)
Apr 14, 2011 32.38 32.54 32.14 32.27 4,664,268 -0.31(-0.94%)
Apr 13, 2011 33.26 33.44 32.49 32.58 5,604,327 -0.41(-1.26%)
Apr 12, 2011 32.83 33.09 32.44 32.99 4,303,859 -0.02(-0.07%)
Apr 11, 2011 33.06 33.35 32.93 33.01 3,078,567 +0.09(+0.28%)
Apr 08, 2011 33.36 33.55 32.86 32.92 3,795,259 -0.22(-0.67%)
Apr 07, 2011 33.06 33.20 32.84 33.14 4,144,221 +0.00(+0.00%)
Apr 06, 2011 32.85 33.18 32.67 33.14 4,400,104 +0.41(+1.27%)
Apr 05, 2011 32.65 32.84 32.57 32.73 3,680,632 +0.11(+0.33%)
Apr 04, 2011 32.61 32.79 32.44 32.62 2,896,056 +0.12(+0.37%)
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.