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 (%)
Nov 28, 2008 28.69 29.99 28.16 29.72 2,598,584 +1.03(+3.59%)
Nov 26, 2008 25.19 28.79 24.88 28.69 8,188,238 +2.05(+7.68%)
Nov 25, 2008 27.02 27.34 25.17 26.64 9,364,050 +1.17(+4.60%)
Nov 24, 2008 23.77 26.04 22.60 25.47 9,943,820 +3.04(+13.56%)
Nov 21, 2008 21.04 22.64 19.93 22.43 11,428,012 +2.18(+10.77%)
Nov 20, 2008 20.88 23.28 19.80 20.25 11,591,613 -1.16(-5.41%)
Nov 19, 2008 24.97 25.45 21.09 21.40 9,892,929 -3.83(-15.18%)
Nov 18, 2008 25.80 26.29 24.18 25.24 9,517,212 -0.82(-3.14%)
Nov 17, 2008 27.07 27.57 25.88 26.05 5,616,463 -1.39(-5.07%)
Nov 14, 2008 29.00 29.84 27.08 27.44 0 -2.36(-7.91%)
Nov 13, 2008 28.33 30.13 25.10 29.80 10,716,778 +1.98(+7.10%)
Nov 12, 2008 28.59 30.22 27.59 27.83 6,861,958 -1.93(-6.50%)
Nov 11, 2008 29.31 31.71 28.67 29.76 13,486,702 +0.66(+2.28%)
Nov 10, 2008 30.49 31.51 28.15 29.10 6,107,504 -1.23(-4.05%)
Nov 07, 2008 28.59 30.54 28.51 30.32 0 +1.91(+6.73%)
Nov 06, 2008 30.03 31.49 28.09 28.41 9,603,143 -1.76(-5.85%)
Nov 05, 2008 32.08 33.70 30.05 30.18 7,434,794 -2.47(-7.57%)
Nov 04, 2008 30.82 33.02 30.82 32.65 7,044,011 +1.77(+5.74%)
Nov 03, 2008 30.82 31.37 30.02 30.87 6,723,394 +0.28(+0.92%)
Oct 31, 2008 30.02 31.34 29.36 30.59 6,382,421 +0.64(+2.14%)
Oct 30, 2008 30.75 31.05 28.81 29.95 8,512,975 +1.04(+3.59%)
Oct 29, 2008 29.28 31.06 28.43 28.91 9,477,226 -0.59(-2.01%)
Oct 28, 2008 26.60 29.95 24.70 29.50 11,229,610 +4.32(+17.15%)
Oct 27, 2008 25.33 27.25 25.19 25.19 7,029,314 -1.36(-5.11%)
Oct 24, 2008 23.25 27.13 23.22 26.54 9,172,573 +0.25(+0.97%)
Oct 23, 2008 26.48 26.72 24.04 26.29 9,797,036 +0.84(+3.30%)
Oct 22, 2008 26.93 28.19 24.28 25.45 7,994,114 -2.50(-8.94%)
Oct 21, 2008 27.85 30.06 27.35 27.95 7,982,548 -0.28(-1.00%)
Oct 20, 2008 29.12 29.55 27.07 28.23 10,771,128 -0.54(-1.86%)
Oct 17, 2008 30.92 31.40 28.25 28.76 0 -3.06(-9.60%)
Oct 16, 2008 33.69 33.87 27.44 31.82 20,690,100 -1.23(-3.72%)
Oct 15, 2008 37.25 37.40 32.84 33.05 18,360,152 -6.96(-17.39%)
Oct 14, 2008 38.32 40.97 37.13 40.01 22,823,932 +5.89(+17.25%)
Oct 13, 2008 32.81 35.21 29.65 34.12 10,414,811 +3.63(+11.92%)
Oct 10, 2008 27.52 34.05 27.00 30.49 0 +1.55(+5.37%)
Oct 09, 2008 32.14 33.69 28.93 28.93 15,936,257 -1.83(-5.96%)
Oct 08, 2008 26.82 31.99 26.21 30.77 19,865,924 +2.58(+9.14%)
Oct 07, 2008 31.79 37.23 28.19 28.19 15,449,325 -1.45(-4.88%)
Oct 06, 2008 31.40 34.13 25.89 29.64 13,914,443 -3.50(-10.56%)
Oct 03, 2008 37.90 40.22 29.22 33.14 0 -3.44(-9.41%)
Oct 02, 2008 40.17 40.17 36.55 36.58 5,756,149 -2.63(-6.70%)
Oct 01, 2008 39.53 40.04 37.25 39.21 7,625,316 -0.93(-2.32%)
Sep 30, 2008 33.84 41.53 33.55 40.14 13,359,722 +9.09(+29.27%)
Sep 29, 2008 40.06 40.58 29.11 31.05 13,618,560 -11.47(-26.98%)
Sep 26, 2008 39.71 42.52 37.93 42.52 8,681,735 +0.35(+0.83%)
Sep 25, 2008 37.41 42.17 36.71 42.17 6,674,449 +4.85(+12.99%)
Sep 24, 2008 39.28 39.28 35.02 37.32 8,171,372 -0.65(-1.72%)
Sep 23, 2008 40.13 40.42 36.80 37.98 9,078,708 -2.78(-6.83%)
Sep 22, 2008 42.87 46.73 40.06 40.76 6,631,152 -1.73(-4.07%)
Sep 19, 2008 48.41 48.51 39.26 42.49 0 +1.02(+2.46%)
Sep 18, 2008 46.45 48.29 20.45 41.47 98,173,080 -4.04(-8.88%)
Sep 17, 2008 49.24 49.55 44.37 45.51 15,443,733 -4.92(-9.76%)
Sep 16, 2008 46.39 50.48 46.22 50.43 12,449,429 +1.56(+3.19%)
Sep 15, 2008 47.98 50.85 47.98 48.87 16,635,601 -1.53(-3.03%)
Sep 12, 2008 50.25 51.05 49.31 50.40 0 -0.56(-1.10%)
Sep 11, 2008 48.41 51.03 46.97 50.96 7,485,908 +2.04(+4.17%)
Sep 10, 2008 49.06 50.13 47.58 48.92 7,554,967 +0.10(+0.20%)
Sep 09, 2008 50.97 51.80 48.80 48.82 9,284,109 -2.50(-4.88%)
Sep 08, 2008 49.79 51.84 49.31 51.33 11,623,781 +3.62(+7.59%)
Sep 05, 2008 46.29 47.90 45.47 47.71 0 +0.89(+1.89%)
Sep 04, 2008 47.87 48.21 46.61 46.82 6,458,821 -1.80(-3.70%)
Sep 03, 2008 47.97 49.20 47.66 48.62 6,266,338 +0.46(+0.96%)
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.