Skip to main content

State Street Corp (NY: STT )

89.00 +1.84 (+2.11%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.56 30.68 29.90 30.29 6,884,000 -0.31(-1.01%)
May 30, 2012 30.99 31.00 30.45 30.60 4,834,330 -0.69(-2.21%)
May 29, 2012 30.89 31.32 30.87 31.29 3,974,076 +0.58(+1.89%)
May 25, 2012 30.50 30.93 30.50 30.71 3,189,592 +0.04(+0.12%)
May 24, 2012 30.83 30.87 30.35 30.68 3,173,247 -0.12(-0.41%)
May 23, 2012 30.18 30.85 30.01 30.80 4,878,662 +0.34(+1.11%)
May 22, 2012 30.67 31.06 30.28 30.46 6,686,347 -0.15(-0.48%)
May 21, 2012 30.27 30.73 30.09 30.61 3,825,519 +0.40(+1.31%)
May 18, 2012 30.66 30.90 30.10 30.21 6,175,757 -0.29(-0.96%)
May 17, 2012 30.69 31.07 30.50 30.51 5,815,450 -0.22(-0.72%)
May 16, 2012 31.62 31.91 30.72 30.73 6,370,037 -0.72(-2.29%)
May 15, 2012 31.10 31.77 31.03 31.45 5,998,267 +0.25(+0.80%)
May 14, 2012 31.83 31.96 31.18 31.20 7,715,148 -0.83(-2.59%)
May 11, 2012 31.81 32.35 31.62 32.03 5,311,511 -0.24(-0.75%)
May 10, 2012 32.46 32.68 32.20 32.27 4,273,418 +0.18(+0.55%)
May 09, 2012 32.48 32.51 31.99 32.09 6,120,721 -0.79(-2.41%)
May 08, 2012 32.93 33.25 32.62 32.89 5,203,294 -0.39(-1.17%)
May 07, 2012 33.13 33.59 33.07 33.28 3,730,192 +0.06(+0.18%)
May 04, 2012 33.68 33.91 32.98 33.22 5,365,679 -0.65(-1.91%)
May 03, 2012 34.00 34.20 33.79 33.87 4,244,716 -0.07(-0.20%)
May 02, 2012 33.95 34.09 33.78 33.93 3,299,558 -0.29(-0.84%)
May 01, 2012 33.93 34.65 33.93 34.22 3,817,415 +0.24(+0.71%)
Apr 30, 2012 33.95 34.04 33.78 33.98 2,840,199 -0.07(-0.22%)
Apr 27, 2012 34.24 34.42 33.99 34.05 3,979,392 -0.03(-0.09%)
Apr 26, 2012 33.68 34.26 33.62 34.08 3,954,655 +0.30(+0.89%)
Apr 25, 2012 33.51 33.90 33.42 33.78 4,739,339 +0.54(+1.61%)
Apr 24, 2012 32.84 33.29 32.82 33.24 4,179,589 +0.48(+1.46%)
Apr 23, 2012 32.67 32.90 32.59 32.76 4,003,199 -0.40(-1.22%)
Apr 20, 2012 33.43 33.65 33.14 33.17 6,043,751 +0.07(+0.20%)
Apr 19, 2012 32.96 33.41 32.89 33.10 6,947,110 +0.07(+0.20%)
Apr 18, 2012 32.41 33.29 32.36 33.04 6,312,445 +0.29(+0.88%)
Apr 17, 2012 32.28 32.88 31.41 32.75 8,628,319 +0.64(+1.99%)
Apr 16, 2012 32.01 32.31 31.71 32.11 4,210,331 +0.36(+1.13%)
Apr 13, 2012 32.37 32.43 31.73 31.75 4,513,462 -0.73(-2.24%)
Apr 12, 2012 31.86 32.53 31.81 32.48 3,957,889 +0.63(+1.98%)
Apr 11, 2012 32.07 32.21 31.76 31.85 3,088,343 +0.24(+0.74%)
Apr 10, 2012 32.12 32.34 31.60 31.61 4,245,949 -0.60(-1.87%)
Apr 09, 2012 32.23 32.35 31.90 32.21 5,248,703 -0.54(-1.66%)
Apr 05, 2012 32.68 33.03 32.56 32.76 3,345,596 -0.03(-0.09%)
Apr 04, 2012 33.33 33.38 32.65 32.79 5,131,414 -0.96(-2.83%)
Apr 03, 2012 33.61 33.76 33.13 33.74 3,709,240 +0.01(+0.04%)
Apr 02, 2012 33.32 33.91 33.15 33.73 3,728,094 +0.28(+0.84%)
Mar 30, 2012 33.35 33.46 32.95 33.45 3,390,135 +0.32(+0.98%)
Mar 29, 2012 33.01 33.18 32.69 33.12 3,850,084 -0.12(-0.38%)
Mar 28, 2012 33.18 33.35 32.78 33.25 3,152,714 -0.01(-0.04%)
Mar 27, 2012 33.85 33.94 33.25 33.26 2,965,273 -0.58(-1.73%)
Mar 26, 2012 33.84 34.14 33.64 33.85 3,994,083 +0.48(+1.45%)
Mar 23, 2012 32.91 33.50 32.80 33.37 3,668,015 +0.45(+1.38%)
Mar 22, 2012 33.25 33.36 32.74 32.91 3,831,651 -0.38(-1.14%)
Mar 21, 2012 33.56 33.70 33.29 33.29 3,142,665 -0.27(-0.81%)
Mar 20, 2012 33.23 33.72 33.11 33.56 4,675,972 -0.04(-0.13%)
Mar 19, 2012 33.36 33.99 33.00 33.61 4,690,221 +0.15(+0.44%)
Mar 16, 2012 34.40 34.51 33.31 33.46 7,157,216 -0.06(-0.17%)
Mar 15, 2012 32.85 33.79 32.54 33.52 7,554,756 +0.70(+2.14%)
Mar 14, 2012 32.63 32.85 32.28 32.82 8,063,406 +0.74(+2.30%)
Mar 13, 2012 30.80 32.22 30.70 32.08 8,117,322 +1.60(+5.25%)
Mar 12, 2012 30.76 30.80 30.18 30.48 3,631,160 -0.31(-1.00%)
Mar 09, 2012 30.59 30.96 30.43 30.78 3,074,148 +0.25(+0.81%)
Mar 08, 2012 30.54 30.70 30.27 30.54 3,595,633 +0.25(+0.82%)
Mar 07, 2012 30.05 30.35 29.91 30.29 4,270,991 +0.37(+1.22%)
Mar 06, 2012 30.21 30.41 29.84 29.92 7,982,500 -0.61(-2.01%)
Mar 05, 2012 30.65 30.70 30.23 30.54 3,171,827 -0.16(-0.52%)
Mar 02, 2012 31.07 31.15 30.69 30.70 4,196,753 -0.32(-1.04%)
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.