State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.46	54.57	53.81	53.97	2,656,356	-0.74(-1.34%)
May 30, 2018	53.99	54.94	53.61	54.70	3,329,998	+1.31(+2.46%)
May 29, 2018	55.70	55.90	52.80	53.39	4,543,067	-3.03(-5.36%)
May 25, 2018		56.41	56.41	56.41	0	-0.13(-0.24%)
May 24, 2018	56.20	56.79	55.96	56.55	3,232,265	+0.16(+0.29%)
May 23, 2018	55.84	56.39	55.21	56.39	2,671,257	+0.05(+0.09%)
May 22, 2018	56.33	56.76	56.29	56.34	2,527,656	+0.19(+0.34%)
May 21, 2018	56.19	56.67	56.04	56.15	2,205,122	+0.38(+0.67%)
May 18, 2018	56.65	56.66	55.63	55.77	3,041,925	-1.08(-1.90%)
May 17, 2018	56.77	57.17	56.33	56.85	1,932,757	+0.08(+0.14%)
May 16, 2018	56.59	56.93	56.47	56.77	1,874,997	-0.06(-0.11%)
May 15, 2018	57.18	57.51	56.52	56.83	2,366,530	-0.62(-1.08%)
May 14, 2018	57.50	57.92	57.35	57.45	1,617,585	+0.17(+0.29%)
May 11, 2018	57.23	57.55	56.77	57.28	2,311,989	+0.13(+0.23%)
May 10, 2018	56.50	57.39	56.37	57.15	1,807,780	+0.38(+0.66%)
May 09, 2018	56.11	56.95	55.79	56.77	2,108,727	+1.02(+1.82%)
May 08, 2018	55.31	56.04	55.31	55.76	2,109,336	+0.45(+0.81%)
May 07, 2018	55.03	55.54	54.71	55.31	2,569,624	+0.42(+0.77%)
May 04, 2018	53.99	55.26	53.57	54.89	1,997,563	+0.76(+1.40%)
May 03, 2018	54.55	54.74	53.38	54.13	2,619,187	-0.75(-1.37%)
May 02, 2018	55.06	55.57	54.67	54.88	2,702,957	-0.37(-0.67%)