Skip to main content

State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.15 41.31 40.50 40.93 4,717,528 +0.38(+0.93%)
Jun 29, 2015 41.30 41.48 40.53 40.55 4,384,392 -1.25(-2.99%)
Jun 26, 2015 41.81 41.93 41.63 41.80 4,635,902 +0.17(+0.41%)
Jun 25, 2015 42.29 42.32 41.63 41.63 3,445,913 -0.58(-1.38%)
Jun 24, 2015 42.09 42.40 42.03 42.21 4,591,079 -0.07(-0.18%)
Jun 23, 2015 42.27 42.45 42.24 42.28 3,264,425 +0.20(+0.48%)
Jun 22, 2015 42.30 42.33 41.98 42.08 3,695,722 +0.30(+0.72%)
Jun 19, 2015 41.90 42.21 41.68 41.78 5,920,226 -0.51(-1.20%)
Jun 18, 2015 42.24 42.52 41.91 42.29 3,332,432 +0.22(+0.53%)
Jun 17, 2015 42.38 42.53 41.91 42.07 3,741,566 -0.19(-0.44%)
Jun 16, 2015 42.07 42.46 42.06 42.25 3,312,128 +0.01(+0.03%)
Jun 15, 2015 42.31 42.45 41.91 42.24 2,913,361 -0.43(-1.02%)
Jun 12, 2015 42.72 42.93 42.41 42.68 3,778,965 -0.11(-0.25%)
Jun 11, 2015 42.73 42.95 42.59 42.78 2,381,276 +0.08(+0.20%)
Jun 10, 2015 42.10 42.97 41.96 42.70 5,208,032 +0.81(+1.93%)
Jun 09, 2015 41.68 41.92 41.36 41.89 3,711,134 +0.19(+0.46%)
Jun 08, 2015 41.53 41.92 41.44 41.70 4,488,057 +0.14(+0.34%)
Jun 05, 2015 41.40 41.72 41.21 41.55 4,986,945 +0.63(+1.54%)
Jun 04, 2015 41.25 41.50 40.85 40.92 3,114,424 -0.54(-1.30%)
Jun 03, 2015 41.08 41.77 41.03 41.46 3,810,611 +0.64(+1.56%)
Jun 02, 2015 40.82 40.96 40.48 40.83 4,272,669 -0.15(-0.37%)
Jun 01, 2015 41.40 41.50 40.87 40.98 3,810,645 -0.26(-0.63%)
May 29, 2015 41.79 41.79 41.21 41.24 4,909,065 -0.63(-1.50%)
May 28, 2015 41.46 41.92 41.34 41.87 3,875,967 +0.34(+0.83%)
May 27, 2015 41.23 41.65 41.08 41.53 3,400,039 +0.46(+1.11%)
May 26, 2015 41.49 41.55 41.00 41.07 4,852,386 -0.53(-1.28%)
May 22, 2015 41.63 41.61 41.61 41.61 2,778,112 -0.15(-0.35%)
May 21, 2015 41.62 41.88 41.56 41.75 2,668,329 -0.03(-0.06%)
May 20, 2015 41.82 42.00 41.51 41.78 2,907,322 -0.08(-0.20%)
May 19, 2015 41.65 41.95 41.63 41.87 3,848,223 +0.22(+0.53%)
May 18, 2015 40.96 41.68 40.75 41.64 4,305,578 +0.44(+1.08%)
May 15, 2015 41.23 41.37 41.01 41.20 3,709,528 +0.07(+0.17%)
May 14, 2015 41.41 41.45 40.22 41.13 6,381,164 -0.15(-0.36%)
May 13, 2015 41.10 41.33 40.89 41.28 2,770,138 +0.13(+0.31%)
May 12, 2015 41.00 41.17 40.78 41.15 4,177,761 -0.14(-0.33%)
May 11, 2015 41.57 41.87 41.29 41.29 4,306,533 -0.39(-0.93%)
May 08, 2015 41.70 41.79 41.52 41.68 2,571,764 +0.31(+0.74%)
May 07, 2015 41.35 41.56 41.19 41.37 3,432,004 +0.08(+0.21%)
May 06, 2015 42.10 42.12 40.97 41.28 5,007,861 -0.39(-0.94%)
May 05, 2015 41.46 41.87 41.40 41.68 5,724,133 +0.01(+0.01%)
May 04, 2015 41.23 41.71 41.10 41.67 3,126,385 +0.58(+1.40%)
May 01, 2015 41.19 41.26 40.90 41.09 2,240,545 +0.28(+0.69%)
Apr 30, 2015 41.06 41.38 40.62 40.81 4,050,131 -0.28(-0.68%)
Apr 29, 2015 40.91 41.34 40.83 41.09 3,000,461 +0.09(+0.22%)
Apr 28, 2015 40.36 41.06 40.36 41.00 3,572,512 +0.29(+0.72%)
Apr 27, 2015 40.58 41.14 40.49 40.71 7,167,947 +0.30(+0.75%)
Apr 24, 2015 41.13 41.13 40.25 40.41 7,897,673 -0.97(-2.34%)
Apr 23, 2015 41.19 41.57 40.98 41.38 5,298,588 +0.14(+0.33%)
Apr 22, 2015 40.59 41.36 40.44 41.24 6,138,225 +0.67(+1.64%)
Apr 21, 2015 40.70 40.92 40.37 40.57 4,751,690 +0.21(+0.51%)
Apr 20, 2015 40.26 40.47 40.14 40.37 2,169,446 +0.32(+0.79%)
Apr 17, 2015 40.17 40.26 39.80 40.05 4,229,359 -0.40(-0.99%)
Apr 16, 2015 40.33 40.57 40.21 40.45 2,224,749 -0.05(-0.12%)
Apr 15, 2015 40.48 40.60 40.38 40.50 3,610,359 +0.07(+0.18%)
Apr 14, 2015 40.42 40.62 40.11 40.43 2,994,841 -0.14(-0.34%)
Apr 13, 2015 40.38 40.85 40.37 40.56 3,388,221 +0.16(+0.39%)
Apr 10, 2015 40.28 40.41 40.07 40.41 3,210,955 +0.07(+0.17%)
Apr 09, 2015 39.98 40.39 39.86 40.34 3,401,201 +0.23(+0.58%)
Apr 08, 2015 39.82 40.20 39.73 40.10 3,654,634 +0.31(+0.77%)
Apr 07, 2015 39.47 39.90 39.33 39.80 4,402,030 +0.29(+0.74%)
Apr 06, 2015 38.86 39.56 38.69 39.51 3,088,683 +0.36(+0.92%)
Apr 02, 2015 38.80 39.15 39.15 39.15 3,628,439 +0.28(+0.71%)
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.