FinancialContent is the trusted provider of stock market information to the media industry.
State Street Corp (NY: STT)
54.82 USD  -0.63 (-1.14%)
Official Closing Price  /  Updated: 6:37 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2019 55.45 55.47 54.67 54.82 2,571,852 -0.63(-1.14%)
Jul 15, 2019 55.24 55.46 54.46 55.45 4,918,382 +0.26(+0.47%)
Jul 12, 2019 55.42 55.63 55.08 55.19 5,110,300 +0.15(+0.27%)
Jul 11, 2019 54.42 55.16 54.38 55.04 3,941,431 +0.62(+1.14%)
Jul 10, 2019 55.07 55.38 54.31 54.42 3,311,266 -0.65(-1.18%)
Jul 09, 2019 54.46 55.25 54.29 55.07 4,649,158 +0.01(+0.02%)
Jul 08, 2019 55.21 55.69 54.64 55.06 3,868,980 -1.74(-3.06%)
Jul 05, 2019 56.81 57.30 56.51 56.80 2,195,200 +0.33(+0.58%)
Jul 03, 2019 55.96 56.53 55.72 56.47 3,115,900 +0.65(+1.16%)
Jul 02, 2019 56.69 56.71 55.54 55.82 5,238,234 -0.87(-1.53%)
Jul 01, 2019 56.82 57.35 56.22 56.69 3,312,873 +0.63(+1.12%)
Jun 28, 2019 56.19 56.68 55.54 56.06 9,041,900 +0.41(+0.74%)
Jun 27, 2019 55.36 56.09 55.26 55.65 3,086,550 +0.41(+0.74%)
Jun 26, 2019 55.49 55.90 54.86 55.24 3,465,801 -0.76(-1.36%)
Jun 25, 2019 55.61 56.27 54.62 56.00 3,545,043 +0.27(+0.48%)
Jun 24, 2019 55.84 57.17 55.60 55.73 3,418,186 +0.21(+0.38%)
Jun 21, 2019 55.43 55.92 55.17 55.52 6,126,400 +0.11(+0.20%)
Jun 20, 2019 55.31 55.67 55.03 55.41 3,946,008 +0.65(+1.19%)
Jun 19, 2019 55.41 55.97 54.43 54.76 5,482,149 -0.50(-0.90%)
Jun 18, 2019 54.40 55.63 54.03 55.26 2,738,424 +0.73(+1.34%)
Jun 17, 2019 55.50 55.52 54.44 54.53 1,984,875 -0.83(-1.50%)
Jun 14, 2019 55.04 55.51 54.72 55.36 2,531,700 +0.33(+0.60%)
Jun 13, 2019 54.98 55.75 54.78 55.03 2,480,603 +0.14(+0.26%)
Jun 12, 2019 54.98 55.66 54.37 54.89 3,819,570 -0.22(-0.40%)
Jun 11, 2019 57.48 57.82 53.53 55.11 7,511,095 -2.11(-3.69%)
Jun 10, 2019 57.25 57.82 56.39 57.22 3,535,473 +0.60(+1.06%)
Jun 07, 2019 56.15 57.23 55.82 56.62 3,671,700 +0.40(+0.71%)
Jun 06, 2019 55.57 56.33 55.15 56.22 2,497,570 +0.54(+0.97%)
Jun 05, 2019 57.58 57.68 55.50 55.68 3,574,612 -1.95(-3.38%)
Jun 04, 2019 56.88 57.68 56.71 57.63 2,213,385 +1.63(+2.91%)
Jun 03, 2019 55.18 56.08 55.12 56.00 3,200,583 +0.75(+1.36%)
May 31, 2019 55.43 56.13 55.22 55.25 2,064,600 -1.03(-1.83%)
May 30, 2019 57.74 58.00 55.92 56.28 2,588,445 -1.43(-2.48%)
May 29, 2019 57.82 57.85 56.77 57.71 1,777,582 -0.48(-0.82%)
May 28, 2019 58.80 58.91 58.12 58.19 2,609,192 -0.78(-1.32%)
May 24, 2019 58.86 59.26 58.73 58.97 1,662,500 +0.33(+0.56%)
May 23, 2019 58.95 59.04 58.24 58.64 2,568,866 -0.86(-1.45%)
May 22, 2019 59.39 59.69 59.16 59.50 1,779,802 -0.26(-0.44%)
May 21, 2019 60.21 60.59 59.54 59.76 2,639,304 -0.09(-0.15%)
May 20, 2019 60.13 60.69 59.07 59.85 2,831,507 -0.54(-0.89%)
May 17, 2019 60.91 61.79 60.36 60.39 1,803,200 -1.23(-2.00%)
May 16, 2019 61.99 62.57 61.42 61.62 2,497,465 -0.19(-0.31%)
May 15, 2019 62.03 62.64 61.34 61.81 2,184,444 -0.97(-1.55%)
May 14, 2019 63.32 63.65 62.74 62.78 2,734,235 -0.40(-0.63%)
May 13, 2019 63.34 63.98 62.83 63.18 3,635,458 -1.63(-2.52%)
May 10, 2019 64.49 65.09 63.43 64.81 1,770,500 +0.27(+0.42%)
May 09, 2019 63.82 64.71 62.94 64.54 2,518,619 +0.05(+0.08%)
May 08, 2019 64.73 65.63 64.47 64.49 1,569,089 -0.50(-0.77%)
May 07, 2019 65.51 65.71 64.36 64.99 2,757,320 -1.59(-2.39%)
May 06, 2019 65.80 66.85 64.46 66.58 1,973,065 -0.63(-0.94%)
May 03, 2019 66.75 67.46 66.69 67.21 1,699,000 +0.70(+1.05%)
May 02, 2019 66.44 67.17 65.80 66.51 2,152,775 +0.18(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.