$63.59 +1.04 (%) State Street Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 11:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STT historical data

Date Open High Low Close Volume
5/24/201661.7362.7061.5762.551,806,517
5/23/201661.3161.6760.8061.251,679,544
5/20/201661.1761.7360.9161.432,097,066
5/19/201661.0361.6160.0960.722,224,222
5/18/201659.6961.6359.3361.502,352,630
5/17/201659.5360.2558.9059.692,314,638
5/16/201658.9960.1258.9959.711,650,012
5/13/201659.9060.7359.1359.231,724,813
5/12/201660.7361.1959.6160.031,560,493
5/11/201660.9061.2560.3460.381,601,112
5/10/201660.1161.1960.0261.111,961,713
5/9/201659.7860.5159.4659.801,476,126
5/6/201659.3859.8258.8659.761,955,900
5/5/201660.1160.3659.5459.741,615,712
5/4/201660.4160.8859.4960.023,214,854
5/3/201661.8461.9360.1861.062,877,869
5/2/201662.3563.0061.7062.911,807,913
4/29/201662.3562.7661.7062.302,381,801
4/28/201663.3163.8962.6462.812,425,982
4/27/201663.0864.6962.2663.933,412,196
4/26/201661.6462.6461.3962.482,991,901
4/25/201661.4461.9260.8961.411,486,731
4/22/201661.3362.0861.2361.891,367,321
4/21/201661.7562.3261.0061.191,715,375
4/20/201660.5661.8160.1861.752,436,887
4/19/201660.0060.7759.8360.262,307,355
4/18/201659.3659.9459.2059.891,773,157
4/15/201660.0560.3559.1859.572,477,079
4/14/201659.5760.7559.2960.082,446,637
4/13/201658.0059.7757.9459.742,468,908
4/12/201656.8557.7856.5157.491,703,145
4/11/201656.7557.1856.3656.571,618,264
4/8/201656.9057.1756.0656.271,817,676
4/7/201657.5757.8755.8856.182,451,763
4/6/201657.4658.3357.3658.201,709,181
4/5/201658.0158.2456.5657.614,117,832
4/4/201658.9759.3958.5158.801,674,434
4/1/201658.0459.1557.7158.952,059,390
3/31/201658.4059.2158.2558.522,627,134
3/30/201658.5559.9058.0158.523,570,397
3/29/201657.8458.6557.0058.492,154,427
3/28/201658.2959.1357.9358.413,521,169
3/24/201658.7459.0058.0458.753,158,207
3/23/201659.2660.0558.9359.645,657,784
3/22/201659.3259.8058.9359.362,946,088
3/21/201658.9960.2758.6159.944,571,004
3/18/201657.7659.2057.6159.056,149,891
3/17/201656.6657.7556.3557.405,872,251
3/16/201656.5457.4156.1156.855,406,147
3/15/201657.3057.3756.6256.753,470,522
3/14/201657.7958.1457.3057.762,718,556
3/11/201657.3057.9956.7957.953,518,748
3/10/201657.5057.5056.0256.574,351,817
3/9/201657.8057.9956.8856.993,869,269
3/8/201657.8158.0857.0757.283,420,753
3/7/201657.9558.8257.7958.502,572,144
3/4/201658.4559.7458.1058.673,422,855
3/3/201657.7158.1957.0558.052,322,008
3/2/201657.1757.8656.8857.692,649,114
3/1/201655.4257.2855.4057.142,674,064
2/29/201655.4955.6454.3154.783,656,324
2/26/201655.3556.0954.7255.412,667,484
2/25/201654.2854.7453.6254.744,042,555
2/24/201654.1654.3652.6754.184,880,106
2/23/201656.7656.7755.3055.633,156,739
2/22/201656.6657.6555.9256.823,614,326
2/19/201655.1956.9154.7556.194,855,814
2/18/201656.6856.8855.1555.583,101,513
2/17/201657.1758.0456.4156.583,058,272
2/16/201655.2157.2755.0256.643,249,657
2/12/201653.5254.9052.8754.682,529,903
2/11/201651.4453.0751.4452.383,714,393
2/10/201653.8755.0753.7053.732,628,291
2/9/201652.1653.9552.1653.404,211,660
2/8/201653.5353.9052.4653.574,004,178
2/5/201655.1155.9853.9954.423,247,105
2/4/201653.6856.1653.3955.113,943,141
2/3/201653.5453.9151.7053.785,264,316
2/2/201653.5053.5052.1952.975,012,343
2/1/201655.1555.3454.3054.793,587,018
1/29/201652.4455.8352.4155.735,960,367
1/28/201652.1052.6650.7351.984,552,511
1/27/201653.7854.4951.7751.916,069,107
1/26/201654.5956.0854.4955.933,333,873
1/25/201655.4155.5954.1954.223,622,111
1/22/201655.5156.3555.1455.832,829,461
1/21/201655.2055.9654.2454.432,840,900
1/20/201654.1055.7953.2155.136,009,905
1/19/201655.8455.9354.7655.544,877,153
1/15/201655.5455.9253.7754.974,242,605
1/14/201657.2858.2456.1457.443,695,633
1/13/201659.7759.9656.7256.812,297,948
1/12/201659.2759.4958.1559.352,613,290
1/11/201658.9859.4457.4658.443,002,133
1/8/201660.7660.8458.5358.651,939,638
1/7/201662.0362.1460.0060.223,194,608
1/6/201664.0064.0762.8363.072,361,902
1/5/201664.9765.6564.7465.241,508,987
1/4/201664.7765.1864.1465.142,589,174
12/31/201566.0767.2565.8866.361,533,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center