Skip to main content

State Street Corp (NY: STT )

92.80 -0.13 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 47.52 48.27 47.27 47.56 0 -0.57(-1.18%)
Aug 28, 2008 47.20 48.20 46.67 48.13 4,619,952 +1.45(+3.10%)
Aug 27, 2008 45.36 47.02 45.36 46.69 3,468,763 +0.44(+0.94%)
Aug 26, 2008 45.66 46.48 45.27 46.25 4,017,270 +0.64(+1.40%)
Aug 25, 2008 46.55 46.92 45.53 45.61 4,259,947 -1.45(-3.08%)
Aug 22, 2008 46.46 47.09 45.73 47.06 0 +1.07(+2.32%)
Aug 21, 2008 44.84 46.55 44.84 45.99 4,880,843 -0.58(-1.25%)
Aug 20, 2008 45.54 46.68 44.87 46.57 5,591,932 +0.94(+2.06%)
Aug 19, 2008 47.04 47.60 45.36 45.63 5,999,159 -1.75(-3.69%)
Aug 18, 2008 48.85 48.85 47.14 47.38 3,882,265 -1.29(-2.66%)
Aug 15, 2008 48.39 49.65 47.90 48.68 0 +0.56(+1.15%)
Aug 14, 2008 46.28 48.63 46.20 48.12 5,724,307 +1.23(+2.62%)
Aug 13, 2008 47.78 48.39 46.33 46.89 6,934,776 -1.16(-2.41%)
Aug 12, 2008 50.45 50.69 47.56 48.05 7,290,399 -3.29(-6.41%)
Aug 11, 2008 50.31 52.04 49.45 51.34 6,327,491 +0.98(+1.95%)
Aug 08, 2008 49.60 50.81 47.92 50.35 5,794,720 +1.14(+2.31%)
Aug 07, 2008 50.41 51.36 48.89 49.22 8,652,443 -1.96(-3.83%)
Aug 06, 2008 51.35 51.89 50.53 51.18 5,194,161 -0.47(-0.91%)
Aug 05, 2008 50.13 51.82 49.70 51.65 5,753,684 +2.31(+4.69%)
Aug 04, 2008 50.02 50.10 48.18 49.34 4,634,115 -0.86(-1.72%)
Aug 01, 2008 50.14 50.88 48.54 50.20 5,294,222 -0.15(-0.31%)
Jul 31, 2008 49.86 51.14 49.36 50.35 7,072,731 -0.34(-0.68%)
Jul 30, 2008 50.99 52.03 49.41 50.70 7,901,322 -0.24(-0.47%)
Jul 29, 2008 47.68 50.98 47.53 50.94 8,727,116 +3.49(+7.36%)
Jul 28, 2008 49.07 50.50 47.30 47.45 6,019,981 -2.16(-4.35%)
Jul 25, 2008 48.69 50.36 47.85 49.60 7,382,239 +1.12(+2.32%)
Jul 24, 2008 50.45 51.44 48.16 48.48 10,312,019 -2.02(-4.00%)
Jul 23, 2008 52.01 52.61 49.36 50.50 11,188,016 -1.69(-3.23%)
Jul 22, 2008 48.06 52.27 47.06 52.18 10,773,501 +4.22(+8.81%)
Jul 21, 2008 49.08 49.52 47.71 47.96 7,747,227 -1.12(-2.28%)
Jul 18, 2008 49.01 49.17 46.39 49.08 8,094,058 +0.68(+1.41%)
Jul 17, 2008 47.54 49.03 46.25 48.39 14,043,658 +1.69(+3.61%)
Jul 16, 2008 42.59 46.90 42.26 46.71 13,474,247 +4.78(+11.40%)
Jul 15, 2008 40.96 44.20 39.21 41.93 21,857,010 +2.78(+7.09%)
Jul 14, 2008 42.26 43.69 38.66 39.15 12,303,918 -2.71(-6.48%)
Jul 11, 2008 41.44 42.83 40.68 41.86 7,880,912 -0.58(-1.36%)
Jul 10, 2008 42.05 43.06 41.10 42.44 8,302,298 +0.58(+1.38%)
Jul 09, 2008 43.74 44.11 41.51 41.86 9,032,874 -1.73(-3.97%)
Jul 08, 2008 42.15 44.06 41.03 43.59 13,271,672 +2.28(+5.51%)
Jul 07, 2008 43.77 44.71 40.75 41.32 11,468,357 -2.26(-5.19%)
Jul 04, 2008 43.44 44.47 42.70 43.58 3,422,562 +0.00(+0.00%)
Jul 03, 2008 43.44 44.47 42.70 43.58 3,422,562 +0.37(+0.85%)
Jul 02, 2008 44.89 45.33 43.16 43.21 7,899,754 -1.08(-2.44%)
Jul 01, 2008 44.33 45.28 43.27 44.30 10,210,710 -0.68(-1.52%)
Jun 30, 2008 44.85 46.94 44.46 44.98 5,019,324 -0.01(-0.03%)
Jun 27, 2008 46.76 46.86 44.44 44.99 12,715,882 -1.53(-3.28%)
Jun 26, 2008 46.48 47.47 46.31 46.52 5,947,175 -1.06(-2.23%)
Jun 25, 2008 47.80 48.94 47.22 47.58 6,546,800 -0.13(-0.28%)
Jun 24, 2008 46.57 48.49 46.20 47.71 5,166,435 +0.95(+2.03%)
Jun 23, 2008 47.89 47.89 46.55 46.76 4,111,902 -0.85(-1.79%)
Jun 20, 2008 46.19 48.72 46.14 47.61 9,227,723 -0.56(-1.17%)
Jun 19, 2008 46.85 48.32 46.24 48.18 8,395,547 +1.38(+2.94%)
Jun 18, 2008 47.39 47.59 46.50 46.80 11,529,164 -0.59(-1.25%)
Jun 17, 2008 49.04 49.14 47.39 47.39 7,199,566 -1.04(-2.15%)
Jun 16, 2008 48.82 49.36 48.01 48.43 7,232,363 -0.67(-1.37%)
Jun 13, 2008 48.84 49.13 47.83 49.10 6,868,649 +0.92(+1.91%)
Jun 12, 2008 47.73 49.20 47.61 48.18 7,656,744 +0.40(+0.84%)
Jun 11, 2008 48.69 49.05 47.75 47.78 9,237,133 -0.18(-0.38%)
Jun 10, 2008 47.80 48.54 46.74 47.97 10,941,573 +0.91(+1.93%)
Jun 09, 2008 48.51 48.75 46.12 47.06 9,132,975 -0.75(-1.57%)
Jun 06, 2008 49.08 49.74 47.80 47.81 10,385,559 -2.21(-4.41%)
Jun 05, 2008 50.23 50.54 49.20 50.02 10,847,212 +0.23(+0.47%)
Jun 04, 2008 49.06 50.08 48.68 49.79 37,032,232 -0.37(-0.74%)
Jun 03, 2008 50.09 51.16 49.69 50.16 11,814,492 +0.21(+0.42%)
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.