State Street Corp (NY: STT )

77.32 +1.13 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.74 47.12 46.29 46.31 4,915,336 -0.46(-0.98%)
Apr 27, 2017 46.28 46.82 46.01 46.77 5,327,282 +0.65(+1.41%)
Apr 26, 2017 44.71 46.32 44.67 46.11 6,661,294 +1.62(+3.63%)
Apr 25, 2017 44.31 44.76 44.20 44.50 4,432,982 +0.46(+1.04%)
Apr 24, 2017 43.79 44.16 43.53 44.04 3,912,187 +1.15(+2.69%)
Apr 21, 2017 43.22 43.49 42.73 42.89 2,734,717 -0.34(-0.79%)
Apr 20, 2017 43.36 43.43 42.79 43.23 3,810,765 +0.25(+0.58%)
Apr 19, 2017 43.29 43.48 42.84 42.98 3,022,999 +0.09(+0.21%)
Apr 18, 2017 42.93 43.16 42.47 42.89 3,145,143 -0.43(-0.98%)
Apr 17, 2017 42.78 43.34 42.49 43.32 3,142,894 +0.65(+1.53%)
Apr 13, 2017 42.81 43.52 42.60 42.66 3,562,880 -0.24(-0.55%)
Apr 12, 2017 43.05 43.15 42.66 42.90 3,881,060 -0.33(-0.75%)
Apr 11, 2017 42.96 43.33 42.66 43.23 4,354,181 -0.06(-0.13%)
Apr 10, 2017 43.47 43.62 42.96 43.28 3,935,861 -0.20(-0.46%)
Apr 07, 2017 43.23 43.81 43.06 43.48 1,843,995 -0.06(-0.13%)
Apr 06, 2017 43.32 43.83 42.98 43.54 2,799,319 +0.15(+0.34%)
Apr 05, 2017 43.79 44.45 43.35 43.39 4,631,777 -0.04(-0.10%)
Apr 04, 2017 43.33 43.59 43.23 43.43 1,913,326 -0.07(-0.16%)
Apr 03, 2017 43.97 44.08 42.93 43.50 3,541,933 -0.44(-0.99%)
Mar 31, 2017 43.94 44.46 43.85 43.94 2,679,550 -0.24(-0.54%)
Mar 30, 2017 43.69 44.26 43.45 44.18 2,939,873 +0.61(+1.41%)
Mar 29, 2017 43.61 43.89 43.43 43.56 3,760,649 -0.05(-0.11%)
Mar 28, 2017 42.76 43.96 42.68 43.61 5,610,507 +0.71(+1.65%)
Mar 27, 2017 41.50 42.96 41.40 42.90 5,892,511 +0.49(+1.17%)
Mar 24, 2017 42.57 42.69 42.14 42.41 4,886,736 -0.03(-0.08%)
Mar 23, 2017 42.13 42.82 41.95 42.44 5,363,502 +0.26(+0.63%)
Mar 22, 2017 41.71 42.42 41.34 42.18 4,543,835 +0.26(+0.63%)
Mar 21, 2017 42.98 43.03 41.82 41.92 8,306,540 -0.80(-1.86%)
Mar 20, 2017 42.92 43.20 42.64 42.71 4,377,509 -0.47(-1.08%)
Mar 17, 2017 44.33 44.37 43.04 43.18 7,172,287 -1.10(-2.48%)
Mar 16, 2017 43.89 44.47 43.79 44.28 5,127,954 +0.52(+1.19%)
Mar 15, 2017 43.55 44.00 43.48 43.76 4,020,518 +0.29(+0.66%)
Mar 14, 2017 43.49 43.59 43.20 43.47 3,590,415 -0.22(-0.50%)
Mar 13, 2017 44.03 44.43 43.66 43.69 4,396,808 -0.20(-0.46%)
Mar 10, 2017 44.12 44.33 43.69 43.89 4,032,547 +0.00(+0.00%)
Mar 09, 2017 44.18 44.25 43.81 43.89 4,279,203 -0.01(-0.01%)
Mar 08, 2017 44.30 44.47 43.87 43.90 3,810,548 +0.18(+0.40%)
Mar 07, 2017 43.78 43.93 43.57 43.72 3,735,562 -0.01(-0.03%)
Mar 06, 2017 43.75 43.90 43.56 43.73 2,779,617 -0.33(-0.75%)
Mar 03, 2017 43.83 44.29 43.82 44.06 3,313,869 -0.08(-0.19%)
Mar 02, 2017 44.96 44.96 44.12 44.15 3,895,221 -0.70(-1.57%)
Mar 01, 2017 44.59 45.38 44.59 44.85 7,581,483 +1.07(+2.43%)
Feb 28, 2017 43.21 43.89 43.10 43.78 5,014,136 +0.27(+0.63%)
Feb 27, 2017 43.37 43.64 43.32 43.51 4,016,426 +0.14(+0.33%)
Feb 24, 2017 43.35 43.63 43.13 43.37 3,887,642 -0.48(-1.09%)
Feb 23, 2017 44.23 44.27 43.65 43.84 2,734,700 -0.21(-0.49%)
Feb 22, 2017 43.94 44.14 43.67 44.06 3,959,803 -0.18(-0.40%)
Feb 21, 2017 44.38 44.64 44.04 44.23 3,980,763 -0.08(-0.17%)
Feb 17, 2017 44.31 44.31 44.31 0 -0.05(-0.11%)
Feb 16, 2017 44.27 44.68 44.20 44.36 4,308,630 -0.63(-1.40%)
Feb 15, 2017 44.89 45.21 44.76 44.99 3,264,147 +0.25(+0.56%)
Feb 14, 2017 43.55 44.91 43.55 44.74 6,112,232 +1.19(+2.72%)
Feb 13, 2017 43.14 43.81 43.14 43.55 2,814,855 +0.65(+1.51%)
Feb 10, 2017 42.97 42.98 42.48 42.90 3,554,017 +0.09(+0.22%)
Feb 09, 2017 42.59 42.98 42.32 42.81 3,303,998 +0.32(+0.76%)
Feb 08, 2017 42.19 42.57 41.75 42.49 4,714,249 -0.08(-0.19%)
Feb 07, 2017 42.67 42.69 42.32 42.57 3,929,684 +0.10(+0.23%)
Feb 06, 2017 42.31 42.72 42.14 42.47 2,466,288 -0.12(-0.28%)
Feb 03, 2017 42.31 42.59 42.02 42.59 4,152,078 +0.86(+2.07%)
Feb 02, 2017 41.54 41.89 41.24 41.73 4,616,258 -0.20(-0.48%)
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.