Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

State Street Corp (NY: STT )

76.58 +0.32 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.89 12.21 11.18 11.40 0 -0.39(-3.32%)
Jan 29, 2009 12.01 12.64 11.61 11.79 25,670,938 -0.83(-6.60%)
Jan 28, 2009 11.17 12.84 11.10 12.63 69,270,648 +3.01(+31.35%)
Jan 27, 2009 10.26 10.53 9.177 9.613 29,366,904 -0.42(-4.20%)
Jan 26, 2009 9.662 10.53 9.348 10.03 28,463,768 +0.53(+5.57%)
Jan 23, 2009 9.779 9.882 8.623 9.505 45,405,168 -0.77(-7.49%)
Jan 22, 2009 8.359 10.75 8.251 10.27 68,473,056 +1.91(+22.85%)
Jan 21, 2009 7.776 8.819 7.472 8.364 96,238,656 +1.07(+14.64%)
Jan 20, 2009 9.745 9.892 7.070 7.295 156,530,400 -10.51(-59.04%)
Jan 16, 2009 19.12 19.19 17.09 17.81 18,180,686 -0.81(-4.34%)
Jan 15, 2009 18.13 19.28 17.37 18.62 11,648,226 +0.45(+2.45%)
Jan 14, 2009 18.27 18.54 17.95 18.17 9,287,272 -0.87(-4.55%)
Jan 13, 2009 18.86 19.35 18.29 19.04 11,800,371 -0.07(-0.36%)
Jan 12, 2009 20.33 20.35 18.80 19.11 8,064,416 -1.25(-6.16%)
Jan 09, 2009 21.18 21.56 20.15 20.36 6,825,349 -0.81(-3.84%)
Jan 08, 2009 20.49 21.29 20.31 21.18 11,547,231 +0.49(+2.37%)
Jan 07, 2009 21.06 22.58 20.28 20.69 15,263,600 -1.00(-4.63%)
Jan 06, 2009 20.93 21.93 20.41 21.69 9,222,656 +1.34(+6.60%)
Jan 05, 2009 20.08 20.95 19.85 20.35 9,821,257 +0.21(+1.05%)
Jan 02, 2009 19.36 20.30 18.74 20.14 0 +0.87(+4.50%)
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.