Skip to main content

State Street Corp (NY: STT )

92.80 -0.13 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 54.96 58.26 54.56 57.72 7,728,914 +1.44(+2.56%)
Jan 30, 2008 55.91 58.40 54.66 56.28 7,331,451 +0.08(+0.15%)
Jan 29, 2008 56.23 56.62 55.00 56.20 5,465,871 +0.22(+0.40%)
Jan 28, 2008 55.19 55.97 54.12 55.97 5,066,230 +0.78(+1.41%)
Jan 25, 2008 58.04 58.04 54.74 55.19 7,499,972 -2.19(-3.82%)
Jan 24, 2008 56.27 57.94 55.28 57.38 11,246,466 +1.54(+2.76%)
Jan 23, 2008 52.40 56.74 50.45 55.84 11,609,039 +3.21(+6.09%)
Jan 22, 2008 49.21 54.49 49.21 52.64 10,884,956 +0.57(+1.09%)
Jan 21, 2008 53.19 54.03 50.83 52.07 0 +0.00(+0.00%)
Jan 18, 2008 53.19 54.03 50.83 52.07 12,037,522 -0.65(-1.23%)
Jan 17, 2008 57.52 58.35 52.46 52.72 12,258,660 -4.53(-7.91%)
Jan 16, 2008 55.74 58.63 54.83 57.24 7,236,267 +1.14(+2.03%)
Jan 15, 2008 56.96 57.77 54.90 56.10 11,682,960 -3.54(-5.94%)
Jan 14, 2008 58.63 60.03 57.14 59.65 7,563,435 +1.45(+2.49%)
Jan 11, 2008 57.94 59.75 57.33 58.20 8,023,294 -0.39(-0.66%)
Jan 10, 2008 58.44 59.50 56.40 58.59 8,195,691 -0.41(-0.69%)
Jan 09, 2008 57.13 59.00 55.77 58.99 7,740,718 +1.80(+3.15%)
Jan 08, 2008 58.00 59.44 57.11 57.19 9,072,484 -0.72(-1.24%)
Jan 07, 2008 57.97 58.92 56.74 57.91 7,792,865 +0.40(+0.70%)
Jan 04, 2008 58.71 60.84 57.38 57.51 10,900,566 -2.50(-4.16%)
Jan 03, 2008 58.09 60.77 57.93 60.01 15,710,778 +4.56(+8.23%)
Jan 02, 2008 56.79 57.00 54.97 55.44 3,761,055 -1.63(-2.86%)
Jan 01, 2008 56.44 57.64 56.08 57.07 0 +0.00(+0.00%)
Dec 31, 2007 56.44 57.64 56.08 57.07 2,123,356 +0.36(+0.63%)
Dec 28, 2007 57.28 57.48 56.50 56.72 2,142,472 -0.06(-0.10%)
Dec 27, 2007 57.21 57.92 56.67 56.77 2,217,546 -0.53(-0.93%)
Dec 26, 2007 57.22 57.81 56.69 57.31 1,826,025 -0.49(-0.85%)
Dec 24, 2007 56.38 57.99 56.26 57.80 1,274,788 +1.25(+2.21%)
Dec 21, 2007 56.34 57.29 55.88 56.55 4,733,636 +0.75(+1.35%)
Dec 20, 2007 55.27 56.29 54.12 55.80 3,518,500 +0.82(+1.50%)
Dec 19, 2007 54.76 55.68 54.16 54.97 2,845,235 +0.57(+1.05%)
Dec 18, 2007 55.40 55.40 52.99 54.40 4,461,982 +0.01(+0.03%)
Dec 17, 2007 54.23 55.39 54.12 54.39 3,368,370 -0.19(-0.35%)
Dec 14, 2007 55.52 56.16 54.50 54.58 3,266,637 -1.13(-2.03%)
Dec 13, 2007 54.83 55.80 54.18 55.71 3,782,503 +0.50(+0.90%)
Dec 12, 2007 55.94 56.46 53.95 55.21 5,631,531 +0.40(+0.73%)
Dec 11, 2007 58.01 58.01 54.58 54.81 4,741,891 -2.99(-5.18%)
Dec 10, 2007 56.05 57.99 56.05 57.81 3,210,886 +1.80(+3.21%)
Dec 07, 2007 56.34 56.98 55.68 56.01 3,874,341 -0.11(-0.20%)
Dec 06, 2007 54.75 56.25 54.37 56.12 3,948,904 +1.35(+2.46%)
Dec 05, 2007 54.47 54.87 52.96 54.77 4,863,725 +0.73(+1.35%)
Dec 04, 2007 54.42 54.89 53.98 54.04 4,692,509 -0.80(-1.46%)
Dec 03, 2007 56.31 56.84 54.44 54.84 5,327,094 -1.31(-2.34%)
Nov 30, 2007 56.00 57.64 55.62 56.15 7,214,205 +0.93(+1.68%)
Nov 29, 2007 55.17 55.48 53.92 55.23 5,304,054 -0.23(-0.42%)
Nov 28, 2007 52.96 55.96 52.71 55.46 8,951,477 +2.75(+5.21%)
Nov 27, 2007 52.43 52.91 51.28 52.71 6,210,935 +0.52(+1.00%)
Nov 26, 2007 54.66 55.06 51.93 52.19 6,692,591 -2.47(-4.51%)
Nov 23, 2007 54.16 54.97 53.86 54.66 2,195,753 +1.38(+2.60%)
Nov 21, 2007 54.07 54.58 52.50 53.27 6,381,507 -1.14(-2.09%)
Nov 20, 2007 53.74 55.07 52.47 54.41 10,133,192 +0.86(+1.61%)
Nov 19, 2007 52.59 53.76 51.83 53.55 10,447,266 +0.51(+0.97%)
Nov 16, 2007 53.13 54.08 51.35 53.03 13,259,697 +0.32(+0.60%)
Nov 15, 2007 54.35 54.43 52.21 52.72 10,351,013 -1.49(-2.75%)
Nov 14, 2007 55.28 55.52 54.15 54.21 6,196,593 -0.92(-1.67%)
Nov 13, 2007 53.06 55.14 52.80 55.13 7,591,031 +2.61(+4.98%)
Nov 12, 2007 51.87 53.76 51.63 52.51 6,379,103 +0.44(+0.85%)
Nov 09, 2007 51.75 53.17 50.43 52.07 13,611,102 -1.98(-3.65%)
Nov 08, 2007 53.83 54.68 52.11 54.05 8,090,190 +0.47(+0.88%)
Nov 07, 2007 55.18 55.36 53.46 53.57 6,565,193 -2.19(-3.92%)
Nov 06, 2007 53.84 55.80 53.45 55.76 5,782,701 +2.33(+4.35%)
Nov 05, 2007 51.71 53.91 50.89 53.43 7,239,437 +1.12(+2.15%)
Nov 02, 2007 52.21 52.72 50.60 52.31 7,602,077 +0.47(+0.91%)
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.