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 (%)
May 31, 2019 31.90 32.30 31.78 31.79 3,587,823 -0.59(-1.83%)
May 30, 2019 33.23 33.38 32.18 32.39 4,498,151 -0.82(-2.48%)
May 29, 2019 33.27 33.29 32.67 33.21 3,089,048 -0.28(-0.82%)
May 28, 2019 33.84 33.90 33.44 33.49 4,534,205 -0.45(-1.32%)
May 24, 2019 33.87 34.10 33.80 33.93 2,889,061 +0.19(+0.56%)
May 23, 2019 33.92 33.97 33.51 33.74 4,464,127 -0.49(-1.45%)
May 22, 2019 34.18 34.35 34.04 34.24 3,092,906 -0.15(-0.44%)
May 21, 2019 34.65 34.87 34.26 34.39 4,586,533 -0.05(-0.15%)
May 20, 2019 34.60 34.92 33.99 34.44 4,920,539 -0.31(-0.89%)
May 17, 2019 35.05 35.56 34.73 34.75 3,133,567 -0.71(-2.00%)
May 16, 2019 35.67 36.01 35.34 35.46 4,340,048 -0.11(-0.31%)
May 15, 2019 35.69 36.05 35.30 35.57 3,796,085 -0.56(-1.55%)
May 14, 2019 36.44 36.63 36.10 36.13 4,751,502 -0.23(-0.63%)
May 13, 2019 36.45 36.82 36.16 36.36 6,317,630 -0.94(-2.52%)
May 10, 2019 37.11 37.46 36.50 37.29 3,076,741 +0.16(+0.42%)
May 09, 2019 36.73 37.24 36.22 37.14 4,376,809 +0.03(+0.08%)
May 08, 2019 37.25 37.77 37.10 37.11 2,726,733 -0.29(-0.77%)
May 07, 2019 37.70 37.81 37.04 37.40 4,791,619 -0.91(-2.39%)
May 06, 2019 37.86 38.47 37.09 38.31 3,428,755 -0.36(-0.94%)
May 03, 2019 38.41 38.82 38.38 38.68 2,952,490 +0.40(+1.05%)
May 02, 2019 38.23 38.65 37.86 38.27 3,741,052 +0.10(+0.27%)
May 01, 2019 38.97 39.25 37.89 38.17 6,094,664 -0.77(-1.97%)
Apr 30, 2019 39.40 39.53 38.46 38.93 3,407,750 -0.43(-1.08%)
Apr 29, 2019 38.71 39.63 38.64 39.36 3,712,533 +0.73(+1.88%)
Apr 26, 2019 38.55 38.68 37.96 38.64 2,627,872 +0.03(+0.07%)
Apr 25, 2019 37.90 38.96 37.69 38.61 4,305,000 +0.55(+1.45%)
Apr 24, 2019 38.26 38.52 37.71 38.05 4,450,563 -0.42(-1.09%)
Apr 23, 2019 39.13 39.30 37.21 38.47 10,803,541 -1.75(-4.35%)
Apr 22, 2019 40.22 40.47 39.86 40.22 3,852,584 -0.03(-0.09%)
Apr 18, 2019 40.00 40.49 39.80 40.26 3,126,268 +0.19(+0.47%)
Apr 17, 2019 40.46 40.49 39.62 40.07 4,103,669 -1.20(-2.90%)
Apr 16, 2019 40.55 41.31 40.51 41.27 1,916,967 +0.92(+2.27%)
Apr 15, 2019 40.80 41.13 40.25 40.35 2,021,858 -0.52(-1.28%)
Apr 12, 2019 40.78 41.43 40.53 40.87 2,827,022 +0.87(+2.17%)
Apr 11, 2019 39.94 40.49 39.77 40.01 2,233,075 +0.30(+0.75%)
Apr 10, 2019 39.13 39.74 38.98 39.71 2,567,222 +0.33(+0.83%)
Apr 09, 2019 39.54 39.56 38.95 39.38 2,361,358 -0.41(-1.04%)
Apr 08, 2019 39.48 39.81 39.31 39.79 1,686,754 +0.33(+0.85%)
Apr 05, 2019 39.65 39.79 39.26 39.46 1,956,046 -0.04(-0.10%)
Apr 04, 2019 39.26 39.84 39.12 39.50 1,738,267 +0.35(+0.90%)
Apr 03, 2019 39.08 39.42 38.93 39.15 2,049,384 +0.47(+1.22%)
Apr 02, 2019 38.83 39.29 38.61 38.68 2,298,839 -0.25(-0.65%)
Apr 01, 2019 38.24 39.11 38.19 38.93 4,330,182 +1.06(+2.80%)
Mar 29, 2019 38.23 38.39 37.81 37.87 3,660,114 +0.01(+0.02%)
Mar 28, 2019 37.50 37.89 37.36 37.86 2,711,083 +0.43(+1.14%)
Mar 27, 2019 37.85 37.94 37.22 37.44 3,119,222 -0.38(-1.00%)
Mar 26, 2019 37.44 37.84 37.30 37.81 2,446,411 +0.74(+2.00%)
Mar 25, 2019 37.18 37.58 36.83 37.07 3,246,955 -0.07(-0.18%)
Mar 22, 2019 38.42 38.53 36.93 37.14 5,504,008 -1.76(-4.52%)
Mar 21, 2019 38.71 39.16 38.18 38.90 3,389,862 -0.10(-0.26%)
Mar 20, 2019 39.94 39.95 38.99 39.00 5,011,458 -1.09(-2.71%)
Mar 19, 2019 40.78 40.93 39.96 40.09 2,598,316 -0.38(-0.93%)
Mar 18, 2019 40.26 40.62 40.14 40.46 3,406,566 +0.41(+1.03%)
Mar 15, 2019 39.56 40.24 39.26 40.05 7,767,883 -0.11(-0.27%)
Mar 14, 2019 39.93 40.41 39.86 40.16 3,356,608 +0.25(+0.63%)
Mar 13, 2019 39.70 40.06 39.30 39.91 2,836,535 +0.49(+1.23%)
Mar 12, 2019 39.42 39.62 39.33 39.42 3,371,262 +0.18(+0.45%)
Mar 11, 2019 39.11 39.32 38.87 39.25 3,243,248 +0.34(+0.87%)
Mar 08, 2019 38.76 38.99 38.32 38.91 3,604,523 -0.16(-0.41%)
Mar 07, 2019 40.09 40.13 38.89 39.07 5,355,037 -1.21(-3.01%)
Mar 06, 2019 40.92 41.09 40.21 40.28 2,042,213 -0.59(-1.44%)
Mar 05, 2019 40.81 41.01 40.14 40.87 2,771,758 +0.02(+0.06%)
Mar 04, 2019 41.71 42.08 40.70 40.85 3,220,457 -0.75(-1.80%)
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.