State Street Corp (NY: STT )

89.31 +2.15 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.74 48.16 47.19 47.63 10,642,106 +0.75(+1.59%)
Jun 27, 2019 46.64 47.25 46.55 46.88 3,663,740 +0.35(+0.74%)
Jun 26, 2019 46.75 47.09 46.22 46.54 4,113,912 -0.64(-1.36%)
Jun 25, 2019 46.85 47.41 46.02 47.18 4,207,972 +0.23(+0.48%)
Jun 24, 2019 47.04 48.16 46.84 46.95 4,057,393 +0.18(+0.38%)
Jun 21, 2019 46.70 47.11 46.47 46.77 7,272,048 +0.09(+0.20%)
Jun 20, 2019 46.60 46.90 46.36 46.68 4,683,919 +0.55(+1.19%)
Jun 19, 2019 46.68 47.15 45.85 46.13 6,507,321 -0.42(-0.90%)
Jun 18, 2019 45.83 46.87 45.52 46.55 3,250,514 +0.61(+1.34%)
Jun 17, 2019 46.76 46.77 45.86 45.94 2,356,050 -0.70(-1.50%)
Jun 14, 2019 46.37 46.76 46.10 46.64 3,005,132 +0.28(+0.60%)
Jun 13, 2019 46.32 46.97 46.15 46.36 2,944,480 +0.12(+0.25%)
Jun 12, 2019 46.32 46.89 45.80 46.24 4,533,836 -0.19(-0.40%)
Jun 11, 2019 48.42 48.71 45.10 46.43 8,915,684 -1.78(-3.69%)
Jun 10, 2019 48.23 48.71 47.51 48.21 4,196,613 +0.51(+1.06%)
Jun 07, 2019 47.30 48.21 47.03 47.70 4,358,314 +0.34(+0.71%)
Jun 06, 2019 46.82 47.46 46.46 47.36 2,964,620 +0.45(+0.97%)
Jun 05, 2019 48.51 48.59 46.76 46.91 4,243,071 -1.64(-3.38%)
Jun 04, 2019 47.92 48.59 47.78 48.55 2,627,292 +1.37(+2.91%)
Jun 03, 2019 46.49 47.25 46.43 47.18 3,799,098 +0.63(+1.36%)
May 31, 2019 46.70 47.29 46.52 46.55 2,450,684 -0.87(-1.83%)
May 30, 2019 48.64 48.86 47.11 47.41 3,072,489 -1.20(-2.48%)
May 29, 2019 48.71 48.74 47.83 48.62 2,109,993 -0.40(-0.82%)
May 28, 2019 49.54 49.63 48.96 49.02 3,097,115 -0.66(-1.32%)
May 24, 2019 49.59 49.92 49.48 49.68 1,973,390 +0.28(+0.56%)
May 23, 2019 49.66 49.74 49.06 49.40 3,049,248 -0.72(-1.45%)
May 22, 2019 50.03 50.29 49.84 50.13 2,112,628 -0.22(-0.43%)
May 21, 2019 50.72 51.04 50.16 50.35 3,132,858 -0.08(-0.15%)
May 20, 2019 50.66 51.13 49.76 50.42 3,361,004 -0.45(-0.89%)
May 17, 2019 51.31 52.06 50.85 50.88 2,140,401 -1.04(-2.00%)
May 16, 2019 52.22 52.71 51.74 51.91 2,964,495 -0.16(-0.31%)
May 15, 2019 52.26 52.77 51.68 52.07 2,592,939 -0.82(-1.55%)
May 14, 2019 53.34 53.62 52.86 52.89 3,245,542 -0.34(-0.63%)
May 13, 2019 53.36 53.90 52.93 53.23 4,315,295 -1.37(-2.52%)
May 10, 2019 54.33 54.84 53.44 54.60 2,101,586 +0.23(+0.42%)
May 09, 2019 53.77 54.52 53.02 54.37 2,989,605 +0.04(+0.08%)
May 08, 2019 54.53 55.29 54.31 54.33 1,862,511 -0.42(-0.77%)
May 07, 2019 55.19 55.36 54.22 54.75 3,272,944 -1.34(-2.39%)
May 06, 2019 55.43 56.32 54.30 56.09 2,342,031 -0.53(-0.94%)
May 03, 2019 56.23 56.83 56.18 56.62 2,016,716 +0.59(+1.05%)
May 02, 2019 55.97 56.59 55.43 56.03 2,555,348 +0.15(+0.27%)
May 01, 2019 57.05 57.46 55.47 55.88 4,162,997 -1.12(-1.97%)
Apr 30, 2019 57.67 57.87 56.31 57.00 2,327,684 -0.62(-1.08%)
Apr 29, 2019 56.67 58.02 56.56 57.62 2,535,868 +1.06(+1.88%)
Apr 26, 2019 56.44 56.62 55.57 56.56 1,794,984 +0.04(+0.07%)
Apr 25, 2019 55.48 57.04 55.17 56.52 2,940,556 +0.81(+1.45%)
Apr 24, 2019 56.01 56.39 55.21 55.71 3,039,984 -0.62(-1.09%)
Apr 23, 2019 57.29 57.54 54.47 56.33 7,379,423 -2.56(-4.35%)
Apr 22, 2019 58.89 59.25 58.36 58.89 2,631,531 -0.05(-0.09%)
Apr 18, 2019 58.56 59.28 58.27 58.94 2,135,416 +0.28(+0.47%)
Apr 17, 2019 59.23 59.28 58.00 58.66 2,803,036 -1.75(-2.90%)
Apr 16, 2019 59.37 60.48 59.31 60.41 1,309,396 +1.34(+2.27%)
Apr 15, 2019 59.73 60.22 58.93 59.07 1,381,042 -0.77(-1.28%)
Apr 12, 2019 59.70 60.66 59.34 59.84 1,931,014 +1.27(+2.17%)
Apr 11, 2019 58.47 59.28 58.23 58.57 1,525,315 +0.44(+0.75%)
Apr 10, 2019 57.29 58.18 57.06 58.13 1,753,556 +0.48(+0.83%)
Apr 09, 2019 57.89 57.92 57.03 57.65 1,612,939 -0.61(-1.04%)
Apr 08, 2019 57.79 58.28 57.55 58.26 1,152,147 +0.49(+0.85%)
Apr 05, 2019 58.05 58.25 57.48 57.77 1,336,089 -0.06(-0.10%)
Apr 04, 2019 57.48 58.32 57.27 57.83 1,187,334 +0.51(+0.90%)
Apr 03, 2019 57.21 57.71 57.00 57.31 1,399,844 +0.69(+1.22%)
Apr 02, 2019 56.85 57.51 56.52 56.62 1,570,236 -0.37(-0.65%)
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.