Skip to main content

State Street Corp (NY: STT )

89.31 +2.15 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.85 66.01 65.23 65.82 2,246,373 -0.18(-0.27%)
May 30, 2017 65.88 66.19 65.77 66.00 1,563,040 -0.25(-0.38%)
May 26, 2017 66.10 66.48 65.94 66.25 1,569,458 -0.12(-0.18%)
May 25, 2017 66.36 66.91 66.13 66.37 1,509,742 +0.27(+0.40%)
May 24, 2017 65.97 66.15 65.65 66.11 2,046,414 +0.24(+0.37%)
May 23, 2017 65.40 66.12 65.05 65.86 1,289,246 +0.57(+0.87%)
May 22, 2017 65.65 65.77 64.95 65.30 1,875,667 +0.00(+0.00%)
May 19, 2017 64.67 65.73 64.46 65.30 2,787,420 +0.74(+1.15%)
May 18, 2017 64.46 65.04 64.06 64.55 1,962,880 +0.06(+0.09%)
May 17, 2017 66.99 66.23 64.18 64.50 3,045,628 -2.49(-3.72%)
May 16, 2017 66.65 67.09 66.11 66.99 1,656,847 +0.09(+0.13%)
May 15, 2017 66.84 67.26 66.74 66.90 2,321,022 +0.18(+0.27%)
May 12, 2017 66.65 66.80 66.04 66.72 1,925,553 -0.21(-0.31%)
May 11, 2017 67.22 67.41 66.45 66.93 2,309,874 -0.59(-0.87%)
May 10, 2017 67.18 67.55 67.05 67.52 975,318 +0.09(+0.13%)
May 09, 2017 67.48 68.07 67.26 67.43 1,705,815 +0.05(+0.07%)
May 08, 2017 67.79 67.98 67.14 67.38 1,599,403 -0.17(-0.25%)
May 05, 2017 67.87 67.96 67.37 67.55 1,555,512 -0.10(-0.14%)
May 04, 2017 68.21 68.51 67.46 67.65 2,385,111 -0.05(-0.07%)
May 03, 2017 66.97 67.83 66.75 67.70 2,205,716 +0.35(+0.52%)
May 02, 2017 67.95 68.07 67.20 67.35 2,560,958 -0.48(-0.70%)
May 01, 2017 68.25 68.28 67.58 67.83 2,754,378 +0.03(+0.05%)
Apr 28, 2017 68.43 68.99 67.77 67.79 3,357,450 -0.67(-0.98%)
Apr 27, 2017 67.75 68.55 67.37 68.46 3,638,832 +0.95(+1.41%)
Apr 26, 2017 65.45 67.82 65.39 67.51 4,550,037 +2.37(+3.63%)
Apr 25, 2017 64.88 65.54 64.72 65.14 3,027,975 +0.67(+1.04%)
Apr 24, 2017 64.11 64.65 63.73 64.47 2,672,243 +1.69(+2.69%)
Apr 21, 2017 63.27 63.67 62.55 62.78 1,867,965 -0.50(-0.79%)
Apr 20, 2017 63.48 63.58 62.64 63.29 2,602,966 +0.36(+0.58%)
Apr 19, 2017 63.37 63.65 62.71 62.92 2,064,877 +0.13(+0.21%)
Apr 18, 2017 62.85 63.18 62.18 62.79 2,148,309 -0.62(-0.98%)
Apr 17, 2017 62.63 63.45 62.20 63.41 2,146,773 +0.95(+1.53%)
Apr 13, 2017 62.67 63.71 62.36 62.46 2,433,646 -0.35(-0.55%)
Apr 12, 2017 63.03 63.17 62.46 62.81 2,650,982 -0.48(-0.75%)
Apr 11, 2017 62.90 63.43 62.46 63.29 2,974,149 -0.08(-0.13%)
Apr 10, 2017 63.64 63.86 62.90 63.37 2,688,413 -0.29(-0.46%)
Apr 07, 2017 63.29 64.14 63.04 63.66 1,259,552 -0.08(-0.13%)
Apr 06, 2017 63.41 64.17 62.93 63.74 1,912,092 +0.22(+0.34%)
Apr 05, 2017 64.11 65.08 63.47 63.52 3,163,763 -0.06(-0.10%)
Apr 04, 2017 63.44 63.81 63.29 63.58 1,306,909 -0.11(-0.16%)
Apr 03, 2017 64.38 64.54 62.86 63.69 2,419,339 -0.64(-0.99%)
Mar 31, 2017 64.33 65.09 64.19 64.33 1,830,283 -0.35(-0.54%)
Mar 30, 2017 63.96 64.80 63.61 64.67 2,008,098 +0.90(+1.41%)
Mar 29, 2017 63.85 64.26 63.59 63.78 2,568,733 -0.07(-0.11%)
Mar 28, 2017 62.60 64.36 62.48 63.85 3,832,291 +1.04(+1.65%)
Mar 27, 2017 60.76 62.89 60.61 62.81 4,024,915 +0.72(+1.17%)
Mar 24, 2017 62.32 62.50 61.69 62.09 3,337,914 -0.05(-0.08%)
Mar 23, 2017 61.68 62.68 61.41 62.14 3,663,572 +0.39(+0.63%)
Mar 22, 2017 61.06 62.11 60.53 61.75 3,103,694 +0.39(+0.63%)
Mar 21, 2017 62.93 63.00 61.23 61.37 5,673,832 -1.17(-1.86%)
Mar 20, 2017 62.84 63.24 62.42 62.53 2,990,083 -0.68(-1.08%)
Mar 17, 2017 64.90 64.95 63.01 63.22 4,899,074 -1.61(-2.48%)
Mar 16, 2017 64.26 65.10 64.11 64.82 3,502,680 +0.76(+1.19%)
Mar 15, 2017 63.75 64.42 63.65 64.06 2,746,239 +0.42(+0.66%)
Mar 14, 2017 63.67 63.81 63.25 63.64 2,452,454 -0.32(-0.50%)
Mar 13, 2017 64.46 65.05 63.91 63.96 3,003,266 -0.30(-0.46%)
Mar 10, 2017 64.60 64.90 63.96 64.26 2,754,455 +0.00(+0.00%)
Mar 09, 2017 64.68 64.78 64.14 64.26 2,922,935 -0.01(-0.01%)
Mar 08, 2017 64.86 65.10 64.22 64.27 2,602,817 +0.26(+0.40%)
Mar 07, 2017 64.09 64.31 63.79 64.01 2,551,598 -0.02(-0.03%)
Mar 06, 2017 64.05 64.28 63.77 64.03 1,898,634 -0.48(-0.75%)
Mar 03, 2017 64.17 64.85 64.15 64.51 2,263,558 -0.12(-0.19%)
Mar 02, 2017 65.82 65.82 64.60 64.63 2,660,654 -1.03(-1.57%)
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.