Skip to main content

State Street Corp (NY: STT )

87.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.39 44.07 43.33 44.03 2,249,852 +0.87(+2.02%)
May 30, 2006 44.38 44.38 43.16 43.16 1,342,351 -1.50(-3.35%)
May 26, 2006 44.18 44.69 44.11 44.65 1,701,176 +0.52(+1.19%)
May 25, 2006 44.01 44.40 43.69 44.13 1,968,744 +0.32(+0.73%)
May 24, 2006 43.67 44.31 43.40 43.81 3,136,337 -0.03(-0.06%)
May 23, 2006 43.99 44.39 43.84 43.84 2,886,400 -0.13(-0.29%)
May 22, 2006 43.52 44.33 43.50 43.96 2,924,906 +0.09(+0.21%)
May 19, 2006 42.89 43.91 42.89 43.87 3,302,068 +1.08(+2.54%)
May 18, 2006 42.81 43.84 42.74 42.79 2,530,678 -0.65(-1.49%)
May 17, 2006 44.56 44.66 43.25 43.43 3,278,090 -1.54(-3.42%)
May 16, 2006 45.12 45.17 44.83 44.97 1,303,704 -0.13(-0.30%)
May 15, 2006 45.03 45.58 44.74 45.11 2,545,770 +0.12(+0.27%)
May 12, 2006 45.45 45.83 44.94 44.98 2,271,291 -0.46(-1.01%)
May 11, 2006 46.67 46.70 45.35 45.45 1,670,005 -1.28(-2.73%)
May 10, 2006 46.71 46.84 46.41 46.72 1,456,599 +0.07(+0.15%)
May 09, 2006 46.55 46.88 46.43 46.65 1,277,328 -0.08(-0.17%)
May 08, 2006 46.26 47.13 46.26 46.73 1,456,458 +0.16(+0.33%)
May 05, 2006 46.30 46.72 46.20 46.57 1,841,378 +0.50(+1.09%)
May 04, 2006 45.89 46.26 45.76 46.07 1,481,706 +0.43(+0.95%)
May 03, 2006 45.65 45.77 45.40 45.64 2,238,568 -0.06(-0.14%)
May 02, 2006 45.48 45.85 45.37 45.70 2,128,833 +0.35(+0.78%)
May 01, 2006 46.49 46.56 45.33 45.35 2,715,168 -0.96(-2.08%)
Apr 28, 2006 45.89 46.46 45.73 46.31 2,963,553 +0.58(+1.27%)
Apr 27, 2006 44.99 45.84 44.94 45.73 3,364,411 +0.63(+1.40%)
Apr 26, 2006 44.87 45.44 44.87 45.10 1,670,005 +0.23(+0.51%)
Apr 25, 2006 45.23 45.34 44.67 44.87 1,789,895 -0.38(-0.83%)
Apr 24, 2006 45.55 45.64 45.06 45.25 2,155,209 -0.44(-0.96%)
Apr 21, 2006 45.98 45.98 45.48 45.69 1,904,990 -0.20(-0.43%)
Apr 20, 2006 45.76 46.40 45.57 45.89 1,849,840 +0.02(+0.05%)
Apr 19, 2006 45.34 46.30 45.34 45.86 2,841,265 +0.09(+0.20%)
Apr 18, 2006 42.68 45.99 44.23 45.77 5,345,567 +3.09(+7.24%)
Apr 17, 2006 41.84 42.68 41.76 42.68 2,509,521 +0.71(+1.69%)
Apr 13, 2006 41.83 42.01 41.48 41.97 1,204,970 +0.14(+0.34%)
Apr 12, 2006 42.04 42.23 41.73 41.83 1,775,649 -0.28(-0.67%)
Apr 11, 2006 42.86 42.90 41.91 42.11 2,138,847 -0.68(-1.59%)
Apr 10, 2006 43.00 43.16 42.66 42.79 1,406,527 +0.02(+0.05%)
Apr 07, 2006 43.27 43.50 42.65 42.77 1,527,970 -0.56(-1.29%)
Apr 06, 2006 43.26 43.51 43.06 43.33 930,350 +0.07(+0.16%)
Apr 05, 2006 43.35 43.53 43.09 43.26 1,252,785 -0.18(-0.41%)
Apr 04, 2006 42.57 43.50 42.49 43.44 1,314,282 +0.49(+1.14%)
Apr 03, 2006 43.02 43.57 42.81 42.95 1,742,785 +0.11(+0.25%)
Mar 31, 2006 42.40 42.99 42.40 42.84 1,752,376 +0.56(+1.32%)
Mar 30, 2006 42.39 42.91 42.23 42.28 1,463,934 -0.33(-0.77%)
Mar 29, 2006 42.50 42.72 42.33 42.61 1,550,960 +0.07(+0.17%)
Mar 28, 2006 42.89 43.33 42.50 42.54 1,675,223 -0.47(-1.09%)
Mar 27, 2006 43.35 43.41 42.89 43.01 2,226,015 -0.47(-1.09%)
Mar 24, 2006 43.34 43.82 43.15 43.48 1,247,849 +0.02(+0.05%)
Mar 23, 2006 43.92 44.03 43.31 43.46 1,402,860 -0.55(-1.26%)
Mar 22, 2006 43.71 44.10 43.64 44.01 1,439,392 +0.21(+0.49%)
Mar 21, 2006 44.56 44.72 43.80 43.80 1,976,078 -0.82(-1.83%)
Mar 20, 2006 44.48 44.76 44.35 44.62 1,095,940 +0.11(+0.25%)
Mar 17, 2006 44.57 45.18 44.49 44.50 3,180,344 +0.24(+0.54%)
Mar 16, 2006 44.06 44.49 44.03 44.26 1,367,175 +0.38(+0.87%)
Mar 15, 2006 43.74 43.94 43.49 43.88 1,309,487 +0.07(+0.16%)
Mar 14, 2006 43.28 43.92 43.18 43.81 2,086,801 +0.43(+0.98%)
Mar 13, 2006 43.74 44.20 43.28 43.38 1,671,133 -0.18(-0.42%)
Mar 10, 2006 43.89 43.97 43.21 43.57 1,944,907 -0.28(-0.65%)
Mar 09, 2006 43.86 44.10 43.79 43.85 1,819,233 +0.01(+0.02%)
Mar 08, 2006 43.70 43.95 43.45 43.84 1,843,352 +0.12(+0.28%)
Mar 07, 2006 43.34 43.74 43.24 43.72 1,051,933 +0.09(+0.21%)
Mar 06, 2006 44.03 44.08 43.53 43.63 939,800 -0.50(-1.14%)
Mar 03, 2006 44.24 44.52 44.04 44.13 2,405,427 -0.29(-0.65%)
Mar 02, 2006 43.97 44.59 43.88 44.42 1,690,739 +0.17(+0.38%)
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.