Home > Quotes > STT > Historical Prices

State Street Corporation Historical Stock Prices

STT 
$65.64
*  
0.55
  negative  
0.84%
Get STT Alerts
*Delayed - data as of May 22, 2013 14:25 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
14:25  65.27  66.48  65  65.64 2,744,101
05/21/2013 65.21 65.81 65.09 65.09 2,973,913
05/20/2013 65.03 65.27 64.57 65.19 2,517,093
05/17/2013 64.07 65.35 63.96 65.16 3,522,569
05/16/2013 63.4 64.04 63.08 63.81 3,484,122
05/15/2013 63.37 63.64 62.86 63.61 4,032,825
05/14/2013 61.7 63.75 61.6 63.59 4,061,668
05/13/2013 60.34 61.8168 60.25 61.67 2,506,545
05/10/2013 60.2 60.45 59.7501 60.33 2,089,132
05/09/2013 60.37 60.575 59.95 60.22 2,150,795
05/08/2013 59.64 60.57 59.3677 60.56 2,184,352
05/07/2013 59.82 59.88 59.105 59.68 1,700,704
05/06/2013 59.22 59.79 59.14 59.53 2,131,235
05/03/2013 58.24 59.71 58.11 59.45 3,609,693
05/02/2013 57.63 58 57.37 57.6 2,372,288
05/01/2013 58.3 58.75 57.39 57.47 2,291,960
04/30/2013 58.28 58.545 58.07 58.47 2,018,228
04/29/2013 58.07 58.285 57.75 58.15 1,339,113
04/26/2013 58.15 58.455 57.51 57.86 1,714,289
04/25/2013 58.47 58.64 58.07 58.3 1,880,067
04/24/2013 58.41 58.66 57.95 58.27 1,843,400
04/23/2013 57.59 58.29 57.4 58.26 2,663,478
04/22/2013 56.98 57.31 56.29 57.25 2,980,612
04/19/2013 56.11 56.96 54.57 56.93 6,027,150
04/18/2013 57.45 57.58 56.16 56.51 3,456,934
04/17/2013 57.66 57.91 56.67 57.29 3,119,367
04/16/2013 58.28 58.47 57.75 58.31 2,549,721
04/15/2013 59.52 59.59 57.66 57.66 3,080,645
04/12/2013 60.08 60.3099 59.39 59.75 2,444,466
04/11/2013 60.06 60.78 59.95 60.48 3,450,447
04/10/2013 58.76 60.1 58.616 59.94 3,644,950
04/09/2013 58.18 58.875 57.95 58.48 2,961,657
04/08/2013 57.62 57.96 57.1 57.96 2,500,204
04/05/2013 56.17 57.62 55.8832 57.57 4,297,749
04/04/2013 57 57.51 56.73 57.17 3,342,511
04/03/2013 58.72 58.81 56.76 56.91 4,054,055
04/02/2013 58.54 58.9 58.25 58.71 2,386,238
04/01/2013 59.14 59.29 58.15 58.23 2,355,860
03/28/2013 59.46 59.66 59.04 59.09 3,360,542
03/27/2013 59.06 59.44 58.71 59.41 3,159,707
03/26/2013 59.7 60.08 59.4 59.76 2,598,972
03/25/2013 60.16 60.2 59.04 59.32 2,534,095
03/22/2013 59.3 59.78 59 59.77 2,652,494
03/21/2013 60.23 60.24 58.82 59 2,894,265
03/20/2013 59.64 60.65 59.53 60.53 4,201,182
03/19/2013 59.56 59.81 58.74 59.26 2,780,577
03/18/2013 59.31 59.64 59.01 59.31 2,410,722
03/15/2013 59.93 60.29 59.7 60.03 6,328,146
03/14/2013 59.91 60.11 59.78 59.95 2,567,482
03/13/2013 59.17 59.85 59.1 59.81 2,060,955
03/12/2013 59.33 59.56 58.85 59.13 1,841,676
03/11/2013 58.96 59.45 58.6 59.38 2,191,231
03/08/2013 59.07 59.72 58.95 59.2 3,502,404
03/07/2013 58.69 58.92 58.26 58.66 3,357,427
03/06/2013 57.89 59.23 57.755 58.66 5,272,636
03/05/2013 57.32 58.02 57.32 57.5 3,839,694
03/04/2013 56.29 57.19 56.26 57.1 2,398,867
03/01/2013 56.24 56.76 55.76 56.31 3,774,339
02/28/2013 56.87 57.35 56.52 56.59 5,292,928
02/27/2013 56.93 57.2 56.525 56.97 4,320,034
02/26/2013 56.57 57.01 56.17 56.9 4,068,484
02/25/2013 57.19 58.15 56.2 56.2 6,056,570
02/22/2013 56.81 57.25 56.66 57.19 4,580,355
02/21/2013 56.51 56.7 55.83 56.09 3,406,514
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.