Skip to main content

State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.98 23.98 22.84 23.13 13,506,186 -0.64(-2.68%)
Jun 29, 2009 23.12 23.92 23.07 23.76 15,963,587 +0.08(+0.35%)
Jun 26, 2009 23.15 23.85 23.03 23.68 12,425,524 +0.42(+1.79%)
Jun 25, 2009 22.82 23.33 22.78 23.26 10,070,401 +0.46(+2.02%)
Jun 24, 2009 22.18 23.10 21.97 22.80 11,410,784 +0.83(+3.79%)
Jun 23, 2009 21.95 22.45 21.74 21.97 14,153,574 +0.22(+0.99%)
Jun 22, 2009 23.22 23.25 21.72 21.75 18,299,504 -1.74(-7.42%)
Jun 19, 2009 22.99 23.60 22.72 23.50 17,706,208 +0.68(+2.96%)
Jun 18, 2009 22.20 22.91 21.94 22.82 13,619,281 +0.65(+2.94%)
Jun 17, 2009 22.05 22.76 21.55 22.17 15,410,941 +0.12(+0.53%)
Jun 16, 2009 22.88 22.99 21.90 22.05 12,487,421 -0.62(-2.72%)
Jun 15, 2009 23.15 23.27 22.58 22.67 10,149,763 -0.63(-2.71%)
Jun 12, 2009 23.12 23.46 22.99 23.30 8,430,979 -0.00(-0.02%)
Jun 11, 2009 22.95 23.75 22.88 23.31 13,214,457 +0.34(+1.47%)
Jun 10, 2009 23.70 23.70 22.64 22.97 13,569,939 -0.68(-2.86%)
Jun 09, 2009 23.55 23.84 23.11 23.65 12,483,223 +0.42(+1.79%)
Jun 08, 2009 23.34 23.60 23.07 23.23 14,398,121 +0.07(+0.30%)
Jun 05, 2009 24.01 24.11 22.81 23.16 17,096,606 -0.82(-3.43%)
Jun 04, 2009 22.56 24.01 22.54 23.98 17,977,130 +1.48(+6.57%)
Jun 03, 2009 22.86 22.96 22.14 22.50 13,960,792 -0.52(-2.28%)
Jun 02, 2009 22.54 23.24 22.51 23.03 16,018,271 +0.21(+0.92%)
Jun 01, 2009 23.00 23.40 22.60 22.82 23,150,154 +0.06(+0.26%)
May 29, 2009 22.10 22.81 21.60 22.76 22,696,772 +0.86(+3.94%)
May 28, 2009 21.42 22.04 21.41 21.90 18,576,630 +0.72(+3.38%)
May 27, 2009 21.70 22.05 21.07 21.18 23,135,010 -0.55(-2.53%)
May 26, 2009 20.76 21.74 20.62 21.73 22,064,006 +0.73(+3.45%)
May 22, 2009 20.97 21.29 20.65 21.00 16,203,681 -0.21(-0.99%)
May 21, 2009 20.22 21.34 20.13 21.21 33,753,680 +0.94(+4.64%)
May 20, 2009 21.59 21.79 20.07 20.27 47,201,224 -0.90(-4.24%)
May 19, 2009 20.77 21.74 20.39 21.17 121,470,008 +0.70(+3.40%)
May 18, 2009 18.69 20.51 18.68 20.48 55,840,688 +1.61(+8.52%)
May 15, 2009 19.18 19.30 18.61 18.87 16,974,694 -0.35(-1.84%)
May 14, 2009 18.03 19.54 17.88 19.22 22,900,546 +1.18(+6.52%)
May 13, 2009 19.03 19.29 17.81 18.05 26,348,754 -0.77(-4.09%)
May 12, 2009 19.32 19.49 17.98 18.81 24,339,810 -0.24(-1.23%)
May 11, 2009 20.73 20.93 18.99 19.05 27,413,044 -2.39(-11.13%)
May 08, 2009 19.80 21.56 19.07 21.44 37,046,932 +3.18(+17.45%)
May 07, 2009 19.17 20.80 17.93 18.25 39,392,148 -0.92(-4.80%)
May 06, 2009 17.78 19.66 17.46 19.17 33,149,300 +1.92(+11.13%)
May 05, 2009 17.82 18.04 17.08 17.25 21,123,924 -1.05(-5.73%)
May 04, 2009 17.13 18.43 17.12 18.30 27,332,500 +1.48(+8.80%)
May 01, 2009 16.59 17.06 16.45 16.82 11,869,208 +0.10(+0.59%)
Apr 30, 2009 17.04 17.04 16.41 16.72 21,682,404 -0.08(-0.50%)
Apr 29, 2009 16.66 17.19 16.54 16.81 22,369,860 +0.39(+2.39%)
Apr 28, 2009 16.62 16.90 16.24 16.41 23,202,466 -0.78(-4.53%)
Apr 27, 2009 17.64 18.13 16.97 17.19 22,495,490 -1.02(-5.62%)
Apr 24, 2009 18.13 18.59 17.28 18.22 27,142,340 +0.19(+1.03%)
Apr 23, 2009 16.90 18.20 16.55 18.03 23,952,772 +1.38(+8.27%)
Apr 22, 2009 16.96 18.08 16.55 16.65 34,800,248 -1.04(-5.87%)
Apr 21, 2009 13.86 17.71 13.72 17.69 43,621,668 +2.68(+17.81%)
Apr 20, 2009 16.17 16.32 14.93 15.02 26,942,828 -1.70(-10.14%)
Apr 17, 2009 17.01 17.39 16.14 16.71 26,213,340 -0.09(-0.52%)
Apr 16, 2009 17.61 17.63 15.62 16.80 36,754,496 -0.69(-3.92%)
Apr 15, 2009 16.61 17.56 16.17 17.49 21,439,126 +0.57(+3.36%)
Apr 14, 2009 18.62 18.71 16.82 16.92 30,495,628 -2.20(-11.53%)
Apr 13, 2009 17.26 19.29 16.94 19.12 23,022,624 +1.33(+7.46%)
Apr 09, 2009 16.19 18.05 15.68 17.80 39,445,836 +2.56(+16.82%)
Apr 08, 2009 15.29 15.63 14.80 15.23 24,551,598 -0.58(-3.69%)
Apr 07, 2009 15.65 16.41 15.46 15.82 23,264,780 -0.44(-2.68%)
Apr 06, 2009 15.87 16.55 15.32 16.25 24,069,260 -0.00(-0.03%)
Apr 03, 2009 15.61 16.27 15.29 16.26 21,149,864 +0.74(+4.80%)
Apr 02, 2009 16.05 16.07 14.75 15.51 37,227,952 +0.55(+3.70%)
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.