State Street Corp (NY: STT )

92.80 -0.13 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.50 42.56 41.45 42.55 8,355,801 +1.39(+3.37%)
Jun 29, 2016 40.82 41.19 40.51 41.16 6,022,918 +0.97(+2.42%)
Jun 28, 2016 40.60 40.71 39.68 40.19 5,316,703 +0.38(+0.95%)
Jun 27, 2016 42.25 42.35 39.66 39.81 6,744,657 -3.29(-7.64%)
Jun 24, 2016 43.90 44.56 43.09 43.11 6,595,563 -4.14(-8.76%)
Jun 23, 2016 46.62 47.27 46.62 47.24 2,773,424 +1.40(+3.04%)
Jun 22, 2016 46.08 46.47 45.83 45.85 4,284,308 -0.23(-0.49%)
Jun 21, 2016 46.23 46.27 45.77 46.08 3,417,053 +0.10(+0.22%)
Jun 20, 2016 46.16 46.82 45.93 45.97 4,846,958 +0.56(+1.23%)
Jun 17, 2016 45.10 45.60 44.99 45.42 4,759,748 +0.31(+0.68%)
Jun 16, 2016 45.02 45.13 44.42 45.11 4,226,667 -0.28(-0.62%)
Jun 15, 2016 45.86 46.10 45.36 45.39 5,389,087 -0.24(-0.53%)
Jun 14, 2016 46.15 46.62 45.35 45.64 4,647,217 -0.70(-1.51%)
Jun 13, 2016 46.18 47.11 46.03 46.33 4,058,930 -0.05(-0.12%)
Jun 10, 2016 46.62 46.66 46.23 46.39 6,436,608 -0.87(-1.84%)
Jun 09, 2016 47.82 47.82 47.12 47.26 3,611,256 -0.98(-2.03%)
Jun 08, 2016 48.42 48.69 48.11 48.24 3,428,662 -0.18(-0.37%)
Jun 07, 2016 49.14 49.14 48.40 48.42 2,769,387 -0.61(-1.25%)
Jun 06, 2016 48.01 49.28 47.94 49.03 3,381,518 +1.21(+2.52%)
Jun 03, 2016 48.44 48.44 47.37 47.82 4,244,614 -1.56(-3.16%)
Jun 02, 2016 49.31 49.38 48.90 49.38 2,082,557 +0.03(+0.06%)
Jun 01, 2016 48.85 49.49 48.39 49.35 2,355,294 -0.08(-0.16%)
May 31, 2016 49.89 49.89 49.17 49.43 2,934,492 -0.21(-0.43%)
May 27, 2016 49.55 49.64 49.64 49.64 2,270,259 +0.36(+0.73%)
May 26, 2016 49.82 50.10 49.22 49.28 2,819,735 -0.63(-1.27%)
May 25, 2016 49.34 50.25 49.17 49.92 3,313,700 +0.89(+1.81%)
May 24, 2016 48.39 49.15 48.26 49.03 2,304,597 +1.02(+2.12%)
May 23, 2016 48.06 48.34 47.66 48.01 2,142,616 -0.14(-0.29%)
May 20, 2016 47.95 48.39 47.75 48.15 2,675,254 +0.56(+1.17%)
May 19, 2016 47.84 48.29 47.10 47.60 2,837,469 -0.61(-1.27%)
May 18, 2016 46.79 48.31 46.51 48.21 3,001,281 +1.42(+3.03%)
May 17, 2016 46.66 47.23 46.17 46.79 2,952,814 -0.02(-0.03%)
May 16, 2016 46.24 47.13 46.24 46.81 2,104,942 +0.38(+0.81%)
May 13, 2016 46.95 47.60 46.35 46.43 2,200,366 -0.63(-1.33%)
May 12, 2016 47.60 47.97 46.73 47.06 1,990,741 -0.27(-0.58%)
May 11, 2016 47.74 48.01 47.30 47.33 2,042,559 -0.57(-1.19%)
May 10, 2016 47.12 47.96 47.05 47.90 2,502,583 +1.03(+2.19%)
May 09, 2016 46.86 47.43 46.61 46.88 1,883,113 +0.03(+0.07%)
May 06, 2016 46.55 46.89 46.13 46.84 2,495,167 +0.02(+0.03%)
May 05, 2016 47.12 47.31 46.67 46.83 2,061,185 -0.22(-0.47%)
May 04, 2016 47.35 47.72 46.63 47.05 4,101,231 -0.82(-1.70%)
May 03, 2016 48.47 49.31 47.17 47.86 3,671,335 -1.45(-2.94%)
May 02, 2016 48.87 49.38 48.37 49.31 2,306,378 +0.48(+0.98%)
Apr 29, 2016 48.87 49.20 48.37 48.84 3,038,494 -0.40(-0.81%)
Apr 28, 2016 49.63 50.08 49.10 49.24 3,094,857 -0.88(-1.75%)
Apr 27, 2016 49.45 50.71 48.80 50.11 4,352,983 +1.14(+2.32%)
Apr 26, 2016 48.32 49.10 48.12 48.98 3,816,807 +0.84(+1.74%)
Apr 25, 2016 48.16 48.54 47.73 48.14 1,896,642 -0.38(-0.78%)
Apr 22, 2016 48.08 48.66 48.00 48.51 1,744,309 +0.55(+1.14%)
Apr 21, 2016 48.40 48.85 47.82 47.97 2,188,326 -0.44(-0.91%)
Apr 20, 2016 47.47 48.45 47.17 48.40 3,108,768 +1.17(+2.47%)
Apr 19, 2016 47.03 47.64 46.90 47.24 2,943,523 +0.29(+0.62%)
Apr 18, 2016 46.53 46.99 46.41 46.95 2,262,039 +0.25(+0.54%)
Apr 15, 2016 47.07 47.31 46.39 46.70 3,160,042 -0.40(-0.85%)
Apr 14, 2016 46.70 47.62 46.48 47.10 3,121,207 +0.27(+0.57%)
Apr 13, 2016 45.46 46.85 45.42 46.83 3,149,618 +1.76(+3.91%)
Apr 12, 2016 44.56 45.29 44.30 45.06 2,172,724 +0.72(+1.63%)
Apr 11, 2016 44.48 44.82 44.18 44.34 2,064,440 +0.24(+0.53%)
Apr 08, 2016 44.60 44.81 43.94 44.11 2,318,833 +0.07(+0.16%)
Apr 07, 2016 45.13 45.36 43.80 44.04 3,127,746 -1.58(-3.47%)
Apr 06, 2016 45.04 45.72 44.96 45.62 2,180,424 +0.46(+1.02%)
Apr 05, 2016 45.47 45.65 44.34 45.16 5,253,172 -0.93(-2.02%)
Apr 04, 2016 46.23 46.55 45.86 46.09 2,136,097 -0.12(-0.25%)
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.