Skip to main content

State Street Corp (NY: STT )

89.13 +1.97 (+2.26%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 34.03 34.16 33.83 34.03 1,869,305 -0.04(-0.10%)
May 27, 2005 34.22 34.24 33.96 34.07 1,210,894 -0.08(-0.23%)
May 26, 2005 33.75 34.24 33.58 34.14 2,083,980 +0.52(+1.54%)
May 25, 2005 33.68 33.80 33.49 33.63 1,644,757 -0.17(-0.50%)
May 24, 2005 33.84 33.92 33.68 33.80 1,573,669 -0.11(-0.33%)
May 23, 2005 33.75 34.03 33.74 33.91 1,377,331 +0.09(+0.27%)
May 20, 2005 34.09 34.09 33.76 33.82 1,634,461 -0.26(-0.75%)
May 19, 2005 34.03 34.12 33.78 34.07 1,393,833 +0.04(+0.13%)
May 18, 2005 33.68 34.09 33.68 34.03 2,030,382 +0.42(+1.24%)
May 17, 2005 33.00 33.67 32.90 33.61 1,645,180 +0.33(+1.00%)
May 16, 2005 32.65 33.34 32.64 33.28 1,105,955 +0.61(+1.87%)
May 13, 2005 32.69 33.02 32.43 32.67 1,826,709 -0.02(-0.07%)
May 12, 2005 33.83 33.83 32.60 32.69 1,624,446 -0.48(-1.43%)
May 11, 2005 33.02 33.20 32.54 33.17 1,533,188 +0.28(+0.86%)
May 10, 2005 33.11 33.18 32.72 32.88 2,117,972 -0.56(-1.67%)
May 09, 2005 32.90 33.44 32.90 33.44 1,589,184 +0.54(+1.64%)
May 06, 2005 33.43 33.46 32.75 32.90 2,172,840 -0.37(-1.11%)
May 05, 2005 33.55 33.88 33.09 33.27 2,985,980 -0.40(-1.18%)
May 04, 2005 32.92 33.69 32.71 33.67 2,452,396 +0.88(+2.68%)
May 03, 2005 32.75 33.12 32.61 32.79 3,204,886 -0.13(-0.41%)
May 02, 2005 32.73 33.02 32.65 32.92 1,676,775 +0.15(+0.45%)
Apr 29, 2005 32.29 32.79 32.02 32.78 2,630,116 +0.57(+1.78%)
Apr 28, 2005 32.61 32.73 32.20 32.20 1,956,331 -0.61(-1.86%)
Apr 27, 2005 32.22 32.99 32.04 32.81 2,074,953 +0.45(+1.40%)
Apr 26, 2005 32.39 32.82 32.33 32.36 2,019,662 -0.16(-0.48%)
Apr 25, 2005 32.33 32.68 32.32 32.51 2,440,125 +0.18(+0.57%)
Apr 22, 2005 32.46 32.80 32.01 32.33 2,510,790 -0.17(-0.52%)
Apr 21, 2005 31.30 32.50 31.29 32.50 4,682,643 +1.47(+4.73%)
Apr 20, 2005 31.76 31.85 31.02 31.03 3,411,944 -0.65(-2.04%)
Apr 19, 2005 31.77 32.61 31.17 31.68 7,893,735 +2.47(+8.47%)
Apr 18, 2005 28.98 29.44 28.83 29.20 1,964,371 +0.36(+1.25%)
Apr 15, 2005 29.42 29.60 28.80 28.84 2,992,609 -0.72(-2.45%)
Apr 14, 2005 29.95 29.98 29.52 29.56 2,170,019 -0.38(-1.28%)
Apr 13, 2005 30.17 30.40 29.89 29.95 2,127,846 -0.33(-1.08%)
Apr 12, 2005 30.06 30.35 29.81 30.27 2,967,785 +0.11(+0.35%)
Apr 11, 2005 30.38 30.48 30.15 30.17 1,541,933 -0.11(-0.35%)
Apr 08, 2005 30.42 30.52 30.24 30.27 2,472,848 -0.47(-1.52%)
Apr 07, 2005 30.75 31.04 30.56 30.74 1,537,420 -0.03(-0.09%)
Apr 06, 2005 30.65 31.27 30.65 30.77 2,332,647 +0.12(+0.39%)
Apr 05, 2005 30.64 30.92 30.60 30.65 1,784,817 +0.05(+0.16%)
Apr 04, 2005 30.79 30.83 30.27 30.60 1,884,820 -0.13(-0.44%)
Apr 01, 2005 31.12 31.54 30.61 30.73 2,273,266 -0.26(-0.85%)
Mar 31, 2005 30.83 31.22 30.83 31.00 2,083,698 +0.15(+0.48%)
Mar 30, 2005 30.22 30.85 30.22 30.85 2,022,201 +0.52(+1.71%)
Mar 29, 2005 30.42 30.68 30.27 30.33 2,042,512 -0.16(-0.51%)
Mar 28, 2005 30.51 30.84 30.49 30.49 2,892,747 +0.02(+0.07%)
Mar 24, 2005 30.61 30.70 30.42 30.46 2,560,862 +0.01(+0.05%)
Mar 23, 2005 31.16 31.16 30.39 30.45 4,841,463 -0.71(-2.28%)
Mar 22, 2005 31.46 31.90 31.09 31.16 2,905,865 -0.35(-1.10%)
Mar 21, 2005 31.90 31.90 31.41 31.51 3,819,854 -0.45(-1.42%)
Mar 18, 2005 31.94 32.12 31.80 31.96 2,945,076 +0.15(+0.47%)
Mar 17, 2005 31.66 31.81 31.37 31.81 2,498,237 +0.15(+0.47%)
Mar 16, 2005 31.44 32.02 31.27 31.66 2,932,664 +0.04(+0.13%)
Mar 15, 2005 32.26 32.41 31.50 31.62 3,729,019 -0.55(-1.70%)
Mar 14, 2005 31.59 32.18 31.49 32.17 2,101,470 +0.60(+1.89%)
Mar 11, 2005 31.83 31.90 31.44 31.57 2,115,292 -0.33(-1.04%)
Mar 10, 2005 31.64 31.98 31.64 31.90 2,205,845 +0.35(+1.12%)
Mar 09, 2005 31.68 31.73 31.39 31.55 2,784,423 -0.13(-0.40%)
Mar 08, 2005 31.88 31.98 31.54 31.68 1,458,997 -0.20(-0.62%)
Mar 07, 2005 31.95 32.12 31.77 31.88 1,547,998 -0.05(-0.16%)
Mar 04, 2005 31.57 32.02 31.57 31.93 1,662,670 +0.50(+1.58%)
Mar 03, 2005 31.56 31.59 31.34 31.43 1,570,002 -0.13(-0.43%)
Mar 02, 2005 31.56 31.80 31.34 31.56 1,911,196 +0.01(+0.05%)
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.