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, 2008 31.26 32.72 30.99 31.35 7,200,737 -0.01(-0.03%)
Jun 27, 2008 32.59 32.67 30.98 31.36 18,242,242 -1.06(-3.28%)
Jun 26, 2008 32.40 33.09 32.28 32.43 8,531,836 -0.74(-2.23%)
Jun 25, 2008 33.32 34.12 32.92 33.16 9,392,059 -0.09(-0.28%)
Jun 24, 2008 32.46 33.80 32.20 33.26 7,411,783 +0.66(+2.03%)
Jun 23, 2008 33.39 33.39 32.45 32.60 5,898,947 -0.59(-1.79%)
Jun 20, 2008 32.20 33.96 32.17 33.19 13,238,118 -0.39(-1.17%)
Jun 19, 2008 32.66 33.68 32.23 33.58 12,044,276 +0.96(+2.94%)
Jun 18, 2008 33.03 33.17 32.41 32.62 16,539,773 -0.41(-1.25%)
Jun 17, 2008 34.18 34.25 33.03 33.03 10,328,519 -0.73(-2.15%)
Jun 16, 2008 34.03 34.40 33.47 33.76 10,375,570 -0.47(-1.37%)
Jun 13, 2008 34.04 34.25 33.34 34.23 9,853,784 +0.64(+1.91%)
Jun 12, 2008 33.27 34.30 33.19 33.59 10,984,388 +0.28(+0.84%)
Jun 11, 2008 33.94 34.19 33.29 33.31 13,251,618 -0.13(-0.38%)
Jun 10, 2008 33.32 33.84 32.58 33.43 15,696,813 +0.63(+1.93%)
Jun 09, 2008 33.81 33.98 32.15 32.80 13,102,193 -0.52(-1.57%)
Jun 06, 2008 34.21 34.67 33.32 33.33 14,899,154 -1.54(-4.41%)
Jun 05, 2008 35.01 35.23 34.30 34.87 15,561,443 +0.16(+0.47%)
Jun 04, 2008 34.20 34.91 33.93 34.70 53,126,548 -0.26(-0.74%)
Jun 03, 2008 34.91 35.66 34.64 34.96 16,949,106 +0.15(+0.42%)
Jun 02, 2008 35.17 35.23 34.30 34.82 6,354,200 -0.47(-1.33%)
May 30, 2008 35.59 35.73 35.11 35.29 4,047,278 -0.13(-0.36%)
May 29, 2008 34.96 35.77 34.83 35.41 3,635,674 +0.52(+1.50%)
May 28, 2008 34.86 35.03 34.36 34.89 5,151,034 +0.07(+0.21%)
May 27, 2008 34.27 35.16 34.27 34.82 3,448,748 +0.63(+1.83%)
May 26, 2008 34.49 34.62 34.16 34.19 0 +0.00(+0.00%)
May 23, 2008 34.49 34.62 34.16 34.19 4,953,849 -0.50(-1.44%)
May 22, 2008 33.96 35.03 33.86 34.69 6,419,547 +0.47(+1.36%)
May 21, 2008 34.87 35.48 34.19 34.22 8,150,567 -0.73(-2.07%)
May 20, 2008 35.40 35.76 34.77 34.95 6,029,149 -0.63(-1.78%)
May 19, 2008 35.66 36.65 35.43 35.58 6,406,128 -0.06(-0.16%)
May 16, 2008 36.69 36.69 35.49 35.64 6,550,976 -0.92(-2.52%)
May 15, 2008 35.67 36.59 35.46 36.56 6,806,916 +0.75(+2.09%)
May 14, 2008 35.09 35.98 34.71 35.81 10,012,622 +1.10(+3.18%)
May 13, 2008 35.93 36.78 34.62 34.71 12,127,518 -1.88(-5.13%)
May 12, 2008 35.28 36.62 34.78 36.58 5,804,459 +1.20(+3.39%)
May 09, 2008 35.42 36.07 35.21 35.38 2,793,486 -0.25(-0.70%)
May 08, 2008 36.13 36.13 35.39 35.63 10,295,877 -0.62(-1.72%)
May 07, 2008 37.27 37.32 36.12 36.26 9,933,239 -0.94(-2.53%)
May 06, 2008 35.66 37.34 35.36 37.20 6,455,259 +1.02(+2.82%)
May 05, 2008 36.68 36.94 35.90 36.18 6,116,737 -0.81(-2.19%)
May 02, 2008 37.31 38.19 36.58 36.99 6,425,977 +0.11(+0.31%)
May 01, 2008 35.36 37.15 34.51 36.87 7,859,078 +1.53(+4.32%)
Apr 30, 2008 35.45 36.21 35.14 35.35 8,707,991 -0.30(-0.85%)
Apr 29, 2008 35.36 35.98 35.15 35.65 6,968,815 +0.08(+0.23%)
Apr 28, 2008 35.28 35.77 35.07 35.57 8,678,958 +0.32(+0.90%)
Apr 25, 2008 34.06 35.29 33.97 35.25 9,778,910 +1.28(+3.76%)
Apr 24, 2008 32.34 34.20 32.34 33.97 12,209,614 +1.31(+4.02%)
Apr 23, 2008 32.17 32.88 31.85 32.66 11,602,253 +0.48(+1.51%)
Apr 22, 2008 32.82 33.08 32.15 32.17 10,603,804 -0.57(-1.74%)
Apr 21, 2008 33.34 33.91 32.70 32.74 12,500,943 -0.84(-2.51%)
Apr 18, 2008 35.11 35.67 33.55 33.58 13,926,195 -0.87(-2.53%)
Apr 17, 2008 33.74 34.58 33.14 34.45 13,721,647 +0.54(+1.60%)
Apr 16, 2008 33.92 33.97 32.45 33.91 27,892,878 -0.01(-0.03%)
Apr 15, 2008 38.49 39.18 33.62 33.92 45,826,128 -3.74(-9.93%)
Apr 14, 2008 38.51 39.12 37.64 37.66 7,367,704 -1.21(-3.11%)
Apr 11, 2008 38.55 39.90 38.42 38.87 5,407,307 -0.23(-0.58%)
Apr 10, 2008 38.99 39.81 38.59 39.09 5,832,635 +0.00(+0.01%)
Apr 09, 2008 40.06 40.61 38.93 39.09 9,034,375 -1.03(-2.56%)
Apr 08, 2008 40.38 40.72 39.80 40.12 6,807,057 -0.47(-1.15%)
Apr 07, 2008 41.55 41.80 40.40 40.58 8,091,592 -0.40(-0.98%)
Apr 04, 2008 41.02 41.65 40.05 40.98 8,488,670 -0.26(-0.63%)
Apr 03, 2008 40.79 41.55 40.55 41.24 5,819,471 +0.36(+0.87%)
Apr 02, 2008 40.89 41.66 40.37 40.89 8,565,233 -0.69(-1.65%)
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.