State Street Corp (NY: STT )

87.16 +0.47 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.92 24.92 24.01 24.47 14,819,566 -0.12(-0.50%)
Apr 29, 2009 24.38 25.14 24.19 24.59 15,289,431 +0.57(+2.39%)
Apr 28, 2009 24.32 24.72 23.77 24.01 15,858,504 -1.14(-4.53%)
Apr 27, 2009 25.81 26.52 24.83 25.15 15,375,297 -1.50(-5.62%)
Apr 24, 2009 26.52 27.20 25.28 26.65 18,551,344 +0.27(+1.03%)
Apr 23, 2009 24.73 26.63 24.22 26.38 16,371,325 +2.01(+8.27%)
Apr 22, 2009 24.82 26.45 24.21 24.37 23,785,396 -1.52(-5.87%)
Apr 21, 2009 20.28 25.91 20.08 25.89 29,814,692 +3.91(+17.81%)
Apr 20, 2009 23.66 23.87 21.84 21.97 18,414,980 -2.48(-10.14%)
Apr 17, 2009 24.88 25.45 23.62 24.45 17,916,388 -0.13(-0.52%)
Apr 16, 2009 25.77 25.79 22.86 24.58 25,121,094 -1.00(-3.92%)
Apr 15, 2009 24.31 25.70 23.66 25.58 14,653,290 +0.83(+3.36%)
Apr 14, 2009 27.24 27.38 24.61 24.75 20,843,260 -3.23(-11.53%)
Apr 13, 2009 25.25 28.23 24.78 27.98 15,735,586 +1.94(+7.46%)
Apr 09, 2009 23.69 26.42 22.94 26.04 26,960,580 +3.75(+16.82%)
Apr 08, 2009 22.37 22.87 21.65 22.29 16,780,614 -0.85(-3.69%)
Apr 07, 2009 22.90 24.01 22.62 23.14 15,901,095 -0.64(-2.68%)
Apr 06, 2009 23.22 24.22 22.41 23.78 16,450,943 -0.01(-0.03%)
Apr 03, 2009 22.85 23.81 22.37 23.79 14,455,584 +1.09(+4.80%)
Apr 02, 2009 23.48 23.51 21.58 22.70 25,444,694 +0.81(+3.70%)
Apr 01, 2009 21.65 22.92 21.09 21.89 18,592,662 -0.18(-0.81%)
Mar 31, 2009 20.92 22.73 20.72 22.06 19,720,654 +2.01(+10.01%)
Mar 30, 2009 21.00 21.54 20.01 20.06 18,534,022 -1.53(-7.07%)
Mar 26, 2009 21.79 21.96 20.74 21.58 15,734,627 +0.21(+0.97%)
Mar 25, 2009 21.50 22.59 19.77 21.38 18,037,324 +0.48(+2.30%)
Mar 24, 2009 20.97 22.99 20.60 20.90 21,959,600 -0.58(-2.70%)
Mar 23, 2009 20.14 21.65 19.96 21.48 19,747,288 +3.78(+21.39%)
Mar 20, 2009 19.46 19.66 17.67 17.69 17,176,100 -1.97(-10.03%)
Mar 19, 2009 21.07 21.18 19.18 19.67 17,840,260 -1.15(-5.53%)
Mar 18, 2009 18.04 20.92 17.79 20.82 23,818,306 +2.48(+13.52%)
Mar 17, 2009 16.30 18.39 16.15 18.34 15,378,769 +1.77(+10.68%)
Mar 16, 2009 16.63 18.22 16.55 16.57 16,188,972 +0.33(+2.03%)
Mar 13, 2009 17.26 17.26 15.51 16.24 0 -0.85(-4.99%)
Mar 12, 2009 15.71 17.15 14.83 17.09 18,362,714 +1.35(+8.61%)
Mar 11, 2009 14.98 16.27 14.41 15.74 16,114,531 +0.94(+6.34%)
Mar 10, 2009 13.71 14.93 13.21 14.80 17,931,400 +2.18(+17.26%)
Mar 09, 2009 12.54 13.57 12.15 12.62 15,510,249 -0.27(-2.06%)
Mar 06, 2009 13.92 14.64 12.43 12.88 0 -0.95(-6.89%)
Mar 05, 2009 15.27 15.37 13.19 13.84 20,642,636 -2.14(-13.37%)
Mar 04, 2009 16.12 16.69 15.07 15.97 16,710,957 +0.24(+1.50%)
Mar 02, 2009 16.30 17.49 15.44 15.74 18,093,230 -2.37(-13.10%)
Feb 27, 2009 18.12 19.35 17.20 18.11 0 -1.36(-6.99%)
Feb 26, 2009 19.53 21.21 19.00 19.47 20,738,594 +1.00(+5.43%)
Feb 25, 2009 18.88 19.46 17.81 18.47 17,222,168 -0.52(-2.72%)
Feb 24, 2009 16.09 19.47 15.44 18.98 19,284,760 +3.00(+18.79%)
Feb 23, 2009 17.26 17.43 15.86 15.98 12,377,419 -0.30(-1.85%)
Feb 20, 2009 15.51 16.52 14.91 16.28 17,525,380 +0.19(+1.16%)
Feb 19, 2009 17.21 17.74 16.04 16.10 8,970,180 -0.87(-5.15%)
Feb 18, 2009 17.20 17.28 15.88 16.97 12,754,488 +0.34(+2.02%)
Feb 17, 2009 18.30 18.41 16.62 16.63 16,027,877 -2.72(-14.04%)
Feb 13, 2009 19.56 19.96 19.07 19.35 9,359,698 -0.43(-2.17%)
Feb 12, 2009 19.59 19.99 18.42 19.78 13,607,780 -0.63(-3.09%)
Feb 11, 2009 19.40 20.82 19.40 20.41 13,631,419 +1.34(+7.03%)
Feb 10, 2009 21.40 21.88 18.83 19.07 18,857,582 -2.81(-12.84%)
Feb 09, 2009 22.16 22.42 21.06 21.88 9,690,394 +0.03(+0.13%)
Feb 06, 2009 20.35 23.28 19.73 21.85 33,304,792 +2.11(+10.71%)
Feb 05, 2009 17.07 20.03 16.66 19.74 32,232,440 +2.44(+14.13%)
Feb 04, 2009 17.67 18.09 16.50 17.29 10,876,952 -0.04(-0.21%)
Feb 03, 2009 17.11 17.56 16.20 17.33 15,677,278 +0.48(+2.85%)
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.