State Street Corporation Historical Stock Prices

STT 
$78.05
*  
0.70
0.89%
Get STT Alerts
*Delayed - data as of May 6, 2015 10:44 ET  -  Find a broker to begin trading STT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:44  78.76  79.59  77.80  78.05 513,557
05/05/2015 78.35 79.11 78.2301 78.75 3,029,259
05/04/2015 77.9 78.81 77.66 78.74 1,654,509
05/01/2015 77.84 77.96 77.29 77.65 1,185,715
04/30/2015 77.58 78.19 76.75 77.12 2,143,363
04/29/2015 77.3 78.12 77.15 77.65 1,587,869
04/28/2015 76.27 77.595 76.27 77.48 1,890,603
04/27/2015 76.68 77.73 76.52 76.93 3,793,337
04/24/2015 77.72 77.72 76.05 76.36 4,179,514
04/23/2015 77.83 78.55 77.44 78.19 2,803,005
04/22/2015 76.69 78.16 76.42 77.93 3,248,400
04/21/2015 76.9 77.32 76.28 76.67 2,514,634
04/20/2015 76.07 76.47 75.84 76.28 1,148,089
04/17/2015 75.9 76.07 75.21 75.68 2,238,212
04/16/2015 76.21 76.66 75.99 76.44 1,177,356
04/15/2015 76.5 76.72 76.295 76.53 1,910,632
04/14/2015 76.37 76.75 75.8 76.39 1,584,895
04/13/2015 76.31 77.19 76.29 76.65 1,793,075
04/10/2015 76.12 76.365 75.71 76.35 1,699,264
04/09/2015 75.54 76.32 75.32 76.22 1,799,944
04/08/2015 75.25 75.97 75.07 75.78 1,934,063
04/07/2015 74.59 75.39 74.32 75.2 2,329,591
04/06/2015 73.43 74.75 73.1 74.65 1,634,557
04/02/2015 73.31 74.22 73.26 73.97 1,920,633
04/01/2015 73.26 73.76 72.56 73.45 2,480,305
03/31/2015 73.54 73.8 73.1 73.53 2,597,416
03/30/2015 72.94 74.29 72.94 73.88 1,847,208
03/27/2015 73.38 73.72 73.18 73.47 1,917,627
03/26/2015 73.08 74.28 72.67 73.65 2,727,823
03/25/2015 74.74 74.74 73.27 73.27 2,493,836
03/24/2015 75.26 75.55 74.73 74.75 1,851,758
03/23/2015 76.11 76.385 75.57 75.57 1,757,941
03/20/2015 75.19 76.57 74.98 76.24 3,355,540
03/19/2015 74.99 75.47 74.54 74.83 3,061,531
03/18/2015 75.39 76.07 74.94 75.13 2,847,625
03/17/2015 74.85 75.735 74.64 75.56 2,200,199
03/16/2015 73.82 75.05 73.63 74.9 2,648,656
03/13/2015 73.5 73.53 72.62 73.41 2,741,364
03/12/2015 73.28 74.23 72.6 73.67 3,745,096
03/11/2015 71.49 72.695 71.382 72.42 3,838,433
03/10/2015 72.63 72.78 71.34 71.34 3,022,482
03/09/2015 73.05 73.95 72.73 73.57 2,678,822
03/06/2015 72.02 75.85 71.8 72.81 6,013,480
03/05/2015 75.12 75.12 74.385 74.67 2,365,322
03/04/2015 75.03 75.375 74.67 75.13 2,426,390
03/03/2015 75.08 75.815 74.92 75.37 2,137,010
03/02/2015 74.37 75.58 74.37 75.57 3,576,367
02/27/2015 74.71 75.13 74.41 74.45 3,095,013
02/26/2015 75.86 76.3 74.52 74.81 5,054,574
02/25/2015 77.73 77.81 76.33 76.91 4,417,640
02/24/2015 77.04 78.88 77.04 78.21 2,882,216
02/23/2015 77.36 77.55 76.46 77.1 1,790,346
02/20/2015 76.26 77.69 75.93 77.63 2,418,978
02/19/2015 75.9 76.915 75.83 76.54 2,082,086
02/18/2015 77.15 77.38 76.07 76.25 2,122,864
02/17/2015 75.32 77.42 75.06 77.27 3,007,934
02/13/2015 77.25 77.75 76.66 76.93 2,536,818
02/12/2015 77.28 77.76 77.1 77.39 4,828,539
02/11/2015 77.08 77.37 76.64 76.99 1,756,020
02/10/2015 76.69 77.37 76.28 77.27 2,231,322
02/09/2015 75.55 76.33 75.31 76.16 2,728,772
02/06/2015 75.33 76.9 75.25 76.12 3,313,539
02/05/2015 74.24 75.16 73.81 74.69 2,024,651
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?