State Street Corporation Historical Stock Prices

STT 
$72.5
*  
1.11
1.51%
Get STT Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading STT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  73.40  73.775  72.48  72.50 1,972,093
09/30/2014 73.66 74.15 73.39 73.61 1,764,227
09/29/2014 73.23 73.89 72.89 73.61 1,299,529
09/26/2014 74.13 74.65 73.49 74.31 1,510,569
09/25/2014 74.67 74.76 73.69 73.86 1,893,938
09/24/2014 74.31 74.95 74 74.94 1,778,643
09/23/2014 74.43 74.72 73.94 73.94 1,361,667
09/22/2014 74.55 74.7 74.16 74.47 1,386,305
09/19/2014 76.2 76.78 74.76 74.84 3,198,020
09/18/2014 75.1 76.04 75.041 75.73 2,394,332
09/17/2014 74.08 75.14 73.74 74.81 2,794,989
09/16/2014 74.21 74.79 74.01 74.3 2,252,633
09/15/2014 74.09 74.56 73.56 74.3 2,748,856
09/12/2014 72.93 74.31 72.68 74.08 3,165,157
09/11/2014 71.8 73.03 71.8 72.92 2,001,539
09/10/2014 71.75 72.49 71.593 72.19 2,078,618
09/09/2014 72.2 72.23 71.34 71.55 1,918,914
09/08/2014 72.4 73 72.38 72.69 1,445,339
09/05/2014 72.17 72.77 71.73 72.66 1,753,032
09/04/2014 72.78 73.1 72.22 72.43 1,984,596
09/03/2014 72.84 72.97 71.985 72.31 1,385,706
09/02/2014 72.32 72.85 72.14 72.39 1,609,184
08/29/2014 71.87 72.19 71.57 72.03 1,175,824
08/28/2014 71.19 71.86 71.06 71.67 1,166,684
08/27/2014 72.2 72.3 71.46 71.61 1,355,734
08/26/2014 71.8 72.56 71.73 72.2 1,770,438
08/25/2014 71.34 72.22 71.31 71.75 1,324,503
08/22/2014 70.65 71.4 70.34 70.92 1,747,583
08/21/2014 70.53 70.83 70.16 70.77 1,726,709
08/20/2014 70.07 70.69 69.83 70.44 1,676,360
08/19/2014 70.09 70.49 70.03 70.2 1,411,478
08/18/2014 70.21 70.35 69.69 70.19 1,965,459
08/15/2014 70.43 70.54 69.23 69.63 2,053,468
08/14/2014 70.2 70.26 69.82 70.17 1,387,085
08/13/2014 69.97 70.29 69.705 69.99 1,817,039
08/12/2014 70.07 70.4 69.46 69.77 2,418,034
08/11/2014 70.48 70.61 70.09 70.3 1,234,341
08/08/2014 69.77 70.39 69.52 70.36 1,323,016
08/07/2014 70.54 70.82 69.5 69.69 2,015,967
08/06/2014 69.1 70.76 69.1 70.32 1,945,938
08/05/2014 68.98 70.4225 68.9 69.62 1,786,787
08/04/2014 70.22 70.61 69.77 70.47 1,951,092
08/01/2014 70.39 70.72 69.69 69.96 2,124,298
07/31/2014 71.36 71.735 70.42 70.44 2,458,828
07/30/2014 72.95 73.14 71.06 71.86 1,756,123
07/29/2014 71.21 71.55 70.8 71.02 1,346,910
07/28/2014 72.67 73.06 70.78 71.25 1,291,387
07/25/2014 71.19 71.48 70.89 71.45 2,060,874
07/24/2014 70.47 71.61 70.32 71.56 2,742,563
07/23/2014 70 70.395 69.94 70.29 2,096,397
07/22/2014 69.89 70.23 67.14 70.07 6,265,323
07/21/2014 69.45 70.17 69.3 69.75 2,961,800
07/18/2014 69.2 70.015 69.14 69.9 3,713,799
07/17/2014 68.96 69.47 68.74 69.12 2,967,311
07/16/2014 69.29 69.78 69.14 69.42 3,062,989
07/15/2014 68.87 69.32 68.6 69.11 2,211,147
07/14/2014 68.49 69.04 68.49 68.58 1,994,856
07/11/2014 66.42 68.05 66.42 67.61 1,597,668
07/10/2014 67.12 68.02 66.8201 67.7 1,458,113
07/09/2014 68.11 68.56 67.85 68.15 2,092,565
07/08/2014 68.22 68.28 67.53 67.79 1,661,007
07/07/2014 68.58 68.66 67.84 68.54 1,367,091
07/03/2014 68.44 69.175 68.41 68.84 1,259,879
07/02/2014 67.6 68.74 67.6 68.1 2,374,254
07/01/2014 67.62 68.165 67.35 67.66 1,556,402
06/30/2014 67.1 67.5 66.66 67.26 2,168,600
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.

Research Brokers before you trade

Want to trade FX?