State Street Corp (NY: STT )

76.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.35 19.00 18.33 18.77 4,235,704 +0.47(+2.54%)
May 29, 2003 18.37 18.48 18.25 18.30 4,675,133 +0.05(+0.30%)
May 28, 2003 18.10 18.26 17.84 18.25 5,951,375 +0.20(+1.11%)
May 27, 2003 17.98 18.12 17.80 18.05 6,650,420 +0.04(+0.24%)
May 23, 2003 17.79 18.03 17.54 18.01 6,354,066 +0.54(+3.09%)
May 22, 2003 17.65 17.67 17.44 17.47 4,441,233 -0.17(-0.97%)
May 21, 2003 17.62 17.74 17.48 17.64 4,993,326 -0.16(-0.91%)
May 20, 2003 17.86 18.05 17.64 17.80 4,023,030 -0.03(-0.16%)
May 19, 2003 18.54 18.54 17.82 17.83 3,237,242 -0.72(-3.86%)
May 16, 2003 18.41 18.66 18.30 18.54 2,818,632 +0.13(+0.72%)
May 15, 2003 18.35 18.47 18.15 18.41 2,327,157 +0.19(+1.05%)
May 14, 2003 18.39 18.42 18.01 18.22 2,463,088 -0.07(-0.40%)
May 13, 2003 18.31 18.46 18.11 18.29 3,401,748 -0.01(-0.08%)
May 12, 2003 17.88 18.34 17.80 18.31 3,141,927 +0.43(+2.41%)
May 09, 2003 17.66 17.88 17.55 17.88 2,384,713 +0.30(+1.73%)
May 08, 2003 17.83 17.98 17.56 17.57 4,684,113 -0.41(-2.26%)
May 07, 2003 18.04 18.05 17.76 17.98 3,831,176 -0.05(-0.30%)
May 06, 2003 17.85 18.07 17.68 18.04 4,190,393 +0.21(+1.18%)
May 05, 2003 17.71 17.90 17.64 17.82 3,651,567 +0.11(+0.64%)
May 02, 2003 17.12 17.78 17.05 17.71 3,509,717 +0.48(+2.76%)
May 01, 2003 17.16 17.31 16.74 17.24 4,273,462 +0.07(+0.43%)
Apr 30, 2003 17.10 17.30 16.95 17.16 3,323,781 -0.02(-0.14%)
Apr 29, 2003 17.16 17.36 16.97 17.19 3,035,183 +0.03(+0.17%)
Apr 28, 2003 16.91 17.23 16.87 17.16 3,044,775 +0.29(+1.74%)
Apr 25, 2003 17.02 17.20 16.82 16.86 3,718,104 -0.16(-0.92%)
Apr 24, 2003 17.04 17.09 16.67 17.02 4,072,015 -0.02(-0.12%)
Apr 23, 2003 16.94 17.14 16.88 17.04 3,516,248 +0.14(+0.81%)
Apr 22, 2003 16.41 16.93 16.24 16.90 4,477,155 +0.49(+2.98%)
Apr 21, 2003 16.36 16.54 16.22 16.41 3,309,290 +0.16(+0.96%)
Apr 17, 2003 16.18 16.26 16.05 16.26 5,481,127 +0.07(+0.45%)
Apr 16, 2003 16.61 16.75 16.07 16.18 5,105,581 -0.32(-1.93%)
Apr 15, 2003 14.88 16.54 14.88 16.50 7,790,323 +0.24(+1.48%)
Apr 14, 2003 16.03 16.27 15.84 16.26 5,217,632 +0.23(+1.44%)
Apr 11, 2003 16.29 16.49 16.01 16.03 4,174,881 +0.03(+0.21%)
Apr 10, 2003 15.87 16.18 15.81 16.00 3,002,526 +0.16(+1.02%)
Apr 09, 2003 16.35 16.46 15.83 15.84 4,059,156 -0.45(-2.74%)
Apr 08, 2003 16.37 16.43 16.15 16.28 3,377,868 -0.09(-0.54%)
Apr 07, 2003 16.22 16.87 16.22 16.37 3,661,160 +0.15(+0.94%)
Apr 04, 2003 16.19 16.32 16.09 16.22 3,183,768 +0.17(+1.07%)
Apr 03, 2003 16.13 16.46 16.03 16.05 4,132,837 -0.09(-0.55%)
Apr 02, 2003 15.98 16.29 15.92 16.13 4,643,293 +0.45(+2.87%)
Apr 01, 2003 15.58 15.85 15.38 15.68 4,894,949 +0.19(+1.20%)
Mar 31, 2003 15.18 15.68 15.18 15.50 4,011,193 -0.15(-0.97%)
Mar 28, 2003 15.44 15.78 15.44 15.65 4,899,031 +0.14(+0.92%)
Mar 27, 2003 15.95 15.95 15.51 15.51 7,037,599 -0.45(-2.80%)
Mar 26, 2003 16.09 16.16 15.95 15.95 6,692,669 -0.10(-0.61%)
Mar 25, 2003 16.09 16.32 15.93 16.05 6,940,447 -0.09(-0.55%)
Mar 24, 2003 16.72 16.72 15.92 16.14 5,787,074 -0.57(-3.43%)
Mar 21, 2003 17.07 17.52 15.92 16.71 29,884,846 -2.15(-11.40%)
Mar 20, 2003 18.40 19.02 18.15 18.86 6,874,523 +0.46(+2.50%)
Mar 19, 2003 18.17 18.42 18.08 18.40 3,004,567 +0.23(+1.27%)
Mar 18, 2003 18.20 18.37 17.98 18.17 3,714,838 -0.01(-0.08%)
Mar 17, 2003 17.28 18.19 17.13 18.19 5,331,521 +0.91(+5.28%)
Mar 14, 2003 17.47 17.66 17.16 17.28 4,341,632 -0.01(-0.06%)
Mar 13, 2003 16.71 17.32 16.67 17.29 5,539,091 +0.87(+5.31%)
Mar 12, 2003 16.10 16.43 15.81 16.41 5,572,360 +0.16(+0.99%)
Mar 11, 2003 16.47 16.67 16.15 16.25 3,792,192 -0.21(-1.28%)
Mar 10, 2003 17.09 17.14 16.36 16.46 4,076,505 -0.73(-4.27%)
Mar 07, 2003 17.25 17.25 16.66 17.20 4,896,786 -0.05(-0.28%)
Mar 06, 2003 17.64 17.64 17.05 17.25 2,978,034 -0.40(-2.25%)
Mar 05, 2003 17.44 17.67 17.33 17.64 2,998,240 +0.21(+1.21%)
Mar 04, 2003 17.75 17.88 17.42 17.43 3,210,301 -0.34(-1.93%)
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.