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 (%)
Apr 30, 2008 50.85 51.95 50.41 50.71 6,069,966 -0.44(-0.85%)
Apr 29, 2008 50.73 51.61 50.43 51.14 4,857,661 +0.12(+0.23%)
Apr 28, 2008 50.61 51.31 50.31 51.02 6,049,728 +0.46(+0.90%)
Apr 25, 2008 48.86 50.63 48.73 50.57 6,816,457 +1.83(+3.76%)
Apr 24, 2008 46.40 49.06 46.40 48.73 8,510,796 +1.88(+4.02%)
Apr 23, 2008 46.15 47.16 45.69 46.85 8,087,431 +0.70(+1.51%)
Apr 22, 2008 47.09 47.45 46.12 46.15 7,391,455 -0.82(-1.74%)
Apr 21, 2008 47.82 48.65 46.92 46.97 8,713,870 -1.21(-2.51%)
Apr 18, 2008 50.36 51.18 48.13 48.18 9,707,352 -1.25(-2.53%)
Apr 17, 2008 48.40 49.60 47.54 49.43 9,564,770 +0.78(+1.60%)
Apr 16, 2008 48.67 48.73 46.55 48.65 19,442,926 -0.01(-0.03%)
Apr 15, 2008 55.21 56.20 48.23 48.66 31,943,422 -5.36(-9.93%)
Apr 14, 2008 55.25 56.12 54.00 54.02 5,135,709 -1.74(-3.11%)
Apr 11, 2008 55.30 57.24 55.11 55.76 3,769,201 -0.32(-0.58%)
Apr 10, 2008 55.94 57.11 55.37 56.08 4,065,679 +0.01(+0.01%)
Apr 09, 2008 57.47 58.26 55.84 56.08 6,297,474 -1.48(-2.56%)
Apr 08, 2008 57.93 58.41 57.10 57.55 4,744,907 -0.67(-1.15%)
Apr 07, 2008 59.61 59.96 57.96 58.22 5,640,301 -0.58(-0.98%)
Apr 04, 2008 58.85 59.75 57.46 58.80 5,917,087 -0.37(-0.63%)
Apr 03, 2008 58.52 59.60 58.17 59.17 4,056,502 +0.51(+0.87%)
Apr 02, 2008 58.66 59.76 57.91 58.66 5,970,455 -0.98(-1.65%)
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.