Skip to main content

State Street Corp (NY: STT )

77.19 +1.00 (+1.31%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.70 34.10 33.67 33.98 4,069,807 +0.14(+0.40%)
May 29, 2014 33.92 34.10 33.70 33.85 4,332,980 +0.09(+0.28%)
May 28, 2014 33.93 34.09 33.65 33.75 5,064,808 -0.18(-0.52%)
May 27, 2014 33.77 34.11 33.74 33.93 4,066,561 +0.35(+1.05%)
May 23, 2014 33.65 33.58 33.58 33.58 3,411,824 -0.10(-0.29%)
May 22, 2014 33.45 33.76 33.32 33.67 2,030,651 +0.21(+0.64%)
May 21, 2014 33.12 33.68 33.03 33.46 4,304,067 +0.54(+1.64%)
May 20, 2014 33.22 33.28 32.75 32.92 6,092,355 -0.30(-0.91%)
May 19, 2014 32.74 33.33 32.70 33.22 4,667,484 +0.32(+0.98%)
May 16, 2014 32.86 33.06 32.63 32.90 8,768,325 -0.01(-0.03%)
May 15, 2014 33.64 33.67 32.70 32.91 8,516,863 -0.86(-2.56%)
May 14, 2014 34.05 34.28 33.76 33.77 5,064,324 -0.37(-1.10%)
May 13, 2014 34.28 34.36 34.14 34.15 5,793,311 -0.14(-0.41%)
May 12, 2014 34.01 34.32 33.97 34.29 4,543,598 +0.52(+1.54%)
May 09, 2014 33.75 33.84 33.32 33.77 3,668,104 -0.05(-0.15%)
May 08, 2014 33.53 33.95 33.31 33.82 5,110,551 +0.37(+1.11%)
May 07, 2014 33.22 33.49 32.95 33.45 4,185,820 +0.36(+1.10%)
May 06, 2014 33.24 33.39 32.88 33.09 9,356,326 -0.30(-0.90%)
May 05, 2014 33.69 33.70 33.07 33.39 4,432,944 -0.64(-1.88%)
May 02, 2014 33.68 34.39 33.61 34.03 4,796,109 +0.40(+1.18%)
May 01, 2014 33.61 33.78 33.49 33.63 3,913,230 +0.02(+0.06%)
Apr 30, 2014 33.48 33.72 33.28 33.61 4,242,511 +0.11(+0.34%)
Apr 29, 2014 33.29 33.59 33.28 33.50 3,208,029 +0.44(+1.34%)
Apr 28, 2014 33.26 33.32 32.63 33.05 8,574,526 -0.16(-0.47%)
Apr 25, 2014 34.10 34.10 33.14 33.21 9,725,901 -1.01(-2.95%)
Apr 24, 2014 34.49 34.55 33.89 34.22 5,849,349 -0.09(-0.27%)
Apr 23, 2014 33.87 34.42 33.70 34.31 4,341,007 +0.29(+0.84%)
Apr 22, 2014 33.85 34.13 33.64 34.03 5,321,311 +0.19(+0.55%)
Apr 21, 2014 34.05 34.13 33.72 33.84 3,020,583 -0.28(-0.81%)
Apr 17, 2014 33.84 34.12 34.12 34.12 3,692,253 +0.32(+0.96%)
Apr 16, 2014 33.87 33.91 33.49 33.79 4,192,132 +0.29(+0.87%)
Apr 15, 2014 33.70 33.70 32.86 33.50 6,912,768 -0.05(-0.14%)
Apr 14, 2014 33.62 33.75 33.15 33.55 4,895,817 +0.35(+1.07%)
Apr 11, 2014 33.66 33.77 33.10 33.20 6,319,358 -0.72(-2.13%)
Apr 10, 2014 34.97 34.99 33.91 33.92 4,889,913 -1.00(-2.86%)
Apr 09, 2014 34.43 35.05 34.36 34.92 4,984,694 +0.60(+1.74%)
Apr 08, 2014 34.61 34.64 34.11 34.32 7,064,606 -0.31(-0.90%)
Apr 07, 2014 35.56 35.60 34.58 34.63 5,079,103 -0.90(-2.53%)
Apr 04, 2014 36.43 36.55 35.51 35.53 6,435,527 -0.65(-1.78%)
Apr 03, 2014 36.12 36.25 35.87 36.18 2,850,434 +0.11(+0.30%)
Apr 02, 2014 36.27 36.34 35.90 36.07 5,037,718 -0.15(-0.42%)
Apr 01, 2014 36.39 36.44 36.08 36.22 3,899,923 +0.01(+0.03%)
Mar 31, 2014 36.29 36.44 36.02 36.21 4,182,856 +0.29(+0.81%)
Mar 28, 2014 35.57 36.01 35.53 35.92 4,853,559 +0.40(+1.11%)
Mar 27, 2014 35.55 35.71 34.89 35.52 8,725,056 -0.08(-0.22%)
Mar 26, 2014 36.64 36.68 35.60 35.60 6,120,744 -0.79(-2.17%)
Mar 25, 2014 36.49 36.58 35.97 36.39 5,765,731 -0.03(-0.07%)
Mar 24, 2014 35.90 36.71 35.88 36.41 9,766,892 +0.73(+2.03%)
Mar 21, 2014 35.72 36.30 35.53 35.69 12,708,862 +0.42(+1.19%)
Mar 20, 2014 34.24 35.51 34.21 35.27 7,371,930 +0.96(+2.80%)
Mar 19, 2014 33.89 34.63 33.60 34.31 6,273,062 +0.42(+1.24%)
Mar 18, 2014 33.95 34.15 33.80 33.89 4,403,350 -0.05(-0.15%)
Mar 17, 2014 33.83 34.28 33.83 33.94 3,881,553 +0.37(+1.10%)
Mar 14, 2014 33.45 33.78 33.30 33.57 4,173,181 +0.13(+0.39%)
Mar 13, 2014 34.51 34.54 33.41 33.44 7,762,977 -0.87(-2.54%)
Mar 12, 2014 34.33 34.55 34.22 34.31 4,544,623 -0.35(-1.00%)
Mar 11, 2014 35.23 35.35 34.57 34.66 5,068,517 -0.71(-2.01%)
Mar 10, 2014 35.29 35.50 35.25 35.37 2,750,852 +0.03(+0.09%)
Mar 07, 2014 35.33 35.67 35.33 35.34 5,463,871 +0.21(+0.61%)
Mar 06, 2014 34.69 35.35 34.56 35.13 6,375,831 +0.64(+1.85%)
Mar 05, 2014 34.54 34.65 34.25 34.49 4,029,125 +0.05(+0.14%)
Mar 04, 2014 34.22 34.64 34.19 34.44 5,053,017 +0.63(+1.86%)
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.