State Street Corporation Historical Stock Prices

STT 
$77
*  
0.71
0.93%
Get STT Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading STT now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 30-JUN-2014 TO 30-JUN-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.
16:00  77.12  77.73  76.20  77 2,496,654
06/30/2015 77.43 77.73 76.2 77 2,507,349
06/29/2015 77.7 78.05 76.26 76.29 2,330,288
06/26/2015 79 79.23 78.66 78.98 2,453,358
06/25/2015 79.91 79.98 78.66 78.66 1,823,606
06/24/2015 79.53 80.12 79.42 79.76 2,429,637
06/23/2015 79.87 80.21 79.655 79.9 1,727,561
06/22/2015 79.94 79.99 79.335 79.52 1,955,807
06/19/2015 79.17 79.84 78.76 78.95 3,133,033
06/18/2015 79.82 80.34 79.19 79.91 1,763,451
06/17/2015 80.09 80.36 79.2 79.49 1,980,068
06/16/2015 79.5 80.24 79.47 79.84 1,752,806
06/15/2015 79.95 80.21 79.19 79.82 1,541,775
06/12/2015 80.73 81.13 80.14 80.64 1,999,860
06/11/2015 80.74 81.16 80.47 80.84 1,260,191
06/10/2015 79.55 81.2 79.28 80.68 2,756,134
06/09/2015 78.75 79.22 78.15 79.15 1,962,042
06/08/2015 78.48 79.21 78.3 78.79 2,375,117
06/05/2015 78.23 78.84 77.87 78.52 2,639,133
06/04/2015 77.95 78.42 77.2 77.33 1,648,179
06/03/2015 77.62 78.92 77.54 78.35 2,016,607
06/02/2015 77.13 77.4 76.5 77.15 2,261,132
06/01/2015 78.23 78.41 77.235 77.44 2,016,625
05/29/2015 78.96 78.97 77.87 77.93 2,597,918
05/28/2015 78.35 79.205 78.1 79.12 2,051,194
05/27/2015 77.9 78.7 77.63 78.47 1,799,329
05/26/2015 78.4 78.52 77.47 77.61 2,567,923
05/22/2015 78.67 79.07 78.53 78.62 1,470,404
05/21/2015 78.65 79.13 78.53 78.9 1,412,102
05/20/2015 79.02 79.36 78.44 78.95 1,538,579
05/19/2015 78.7 79.27 78.66 79.11 2,036,512
05/18/2015 77.39 78.76 77.01 78.69 2,278,548
05/15/2015 77.9 78.17 77.49 77.85 1,963,113
05/14/2015 78.25 78.32 76 77.72 3,376,965
05/13/2015 77.67 78.1 77.27 78 1,465,980
05/12/2015 77.48 77.81 77.05 77.76 2,210,906
05/11/2015 78.55 79.11 78.02 78.02 2,279,053
05/08/2015 78.79 78.965 78.45 78.75 1,360,999
05/07/2015 78.14 78.535 77.835 78.17 1,816,245
05/06/2015 79.55 79.59 77.41 78.01 2,650,102
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
02/04/2015 74.46 74.53 73.59 73.77 2,922,831
02/03/2015 73.51 74.71 73.37 74.62 3,586,377
02/02/2015 71.73 73.05 71.52 72.98 2,609,021
01/30/2015 70.92 72.3 70.5 71.51 6,286,341
01/29/2015 71.19 71.93 70.61 71.8 2,667,907
01/28/2015 72.97 73.32 71.24 71.28 5,427,103
01/27/2015 72.03 72.92 71.75 72.54 3,500,630
01/26/2015 71.49 73.32 70.91 73.28 5,507,981
01/23/2015 75.3 75.3 72.18 72.4 4,844,267
01/22/2015 75.42 77.33 74.94 77.09 4,103,668
01/21/2015 74.17 75.02 73.97 74.74 3,808,521
01/20/2015 74.14 74.267 72.76 73.2 2,194,920
01/16/2015 72.35 73.7 71.845 73.66 2,160,174
01/15/2015 73.14 74.02 72.75 72.78 2,370,097
01/14/2015 72.73 74.57 72.7205 73.35 3,231,469
01/13/2015 76.24 76.78 74.57 75.19 2,266,255
01/12/2015 76.1 76.28 74.76 75.37 1,809,532
01/09/2015 77.39 77.39 75.85 76.03 2,081,694
01/08/2015 76.38 77.3 76.22 77.15 1,590,052
01/07/2015 75.77 75.93 75.02 75.55 2,158,230
01/06/2015 76.8 76.96 74.52 74.85 3,254,766
01/05/2015 77.82 78.24 76.78 77.05 3,265,100
01/02/2015 79.22 79.31 77.71 78.35 1,421,273
12/31/2014 79.5 79.5844 78.44 78.5 1,266,418
12/30/2014 79.45 79.62 78.87 79.21 935,418
12/29/2014 79.57 80.92 79.31 79.91 789,600
12/26/2014 80.1 80.28 79.88 79.9 596,058
12/24/2014 80.48 80.71 79.65 80.07 599,729
12/23/2014 80.04 80.77 79.87 80.33 1,640,187
12/22/2014 79.74 79.98 79.2 79.66 1,596,652
12/19/2014 79.75 80.26 78.82 79.73 3,582,999
12/18/2014 77.79 79.47 77.79 79.47 2,345,694
12/17/2014 75.44 76.87 75.23 76.86 2,216,356
12/16/2014 75 76.81 74.27 74.89 2,252,537
12/15/2014 76.01 76.24 74.3 75.42 2,710,617
12/12/2014 77.4 77.9 75.18 75.24 3,498,445
12/11/2014 78.85 79.6164 78.09 78.2 2,033,139
12/10/2014 79.44 79.92 78.3 78.38 2,454,276
12/09/2014 78.48 79.65 78.42 79.6 1,455,641
12/08/2014 79.24 80.14 78.84 79.72 1,705,686
12/05/2014 78.87 79.64 78.77 79.28 1,826,416
12/04/2014 78.16 78.54 77.58 78.28 1,765,853
12/03/2014 77.34 78.515 77.34 78.35 1,878,865
12/02/2014 76.48 77.44 75.87 77.42 1,875,878
12/01/2014 75.8 76.37 75.56 76.02 1,582,243
11/28/2014 77 77.22 76.63 76.73 608,605
11/26/2014 77.1 77.28 76.7 76.87 1,060,444
11/25/2014 77.35 77.45 76.8701 77.19 1,565,104
11/24/2014 76.61 77.3 76.49 77.21 1,508,050
11/21/2014 77.07 77.36 76.25 76.57 2,004,905
11/20/2014 75.31 76.66 75.16 76.2 1,881,121
11/19/2014 75.8 75.99 75.26 75.88 1,624,789
11/18/2014 75.68 76.24 75.54 75.86 1,712,781
11/17/2014 75.6 75.98 75.45 75.67 2,444,132
11/14/2014 76.44 76.7812 75.99 76.07 2,536,990
11/13/2014 77.53 77.57 75.97 76.48 3,010,342
11/12/2014 77.22 77.585 76.85 77.45 2,162,889
11/11/2014 77.76 78.14 77.42 77.68 1,888,940
11/10/2014 77.68 78.43 77.48 78.12 1,961,014
11/07/2014 77.85 77.99 77.15 77.81 1,789,552
11/06/2014 77.36 77.93 77.01 77.85 1,159,243
11/05/2014 76.89 77.3 76.2601 77.22 1,352,110
11/04/2014 75.78 76.72 75.56 76.58 2,312,848
11/03/2014 75.62 76.11 75 75.86 1,905,955
10/31/2014 74.45 75.575 74.45 75.46 3,036,326
10/30/2014 73.72 74.2 73.21 73.55 2,530,426
10/29/2014 73.13 74 72.78 73.82 2,560,706
10/28/2014 72.7 73.19 72.09 72.95 2,011,854
10/27/2014 71.49 72.46 71 72.36 1,951,806
10/24/2014 70.43 73.67 70.3 71.88 3,907,400
10/23/2014 68.86 69.41 68.49 68.94 2,012,970
10/22/2014 68.93 68.93 67.885 67.9 3,219,613
10/21/2014 67.9 69.07 67.84 68.97 1,773,980
10/20/2014 66.78 67.5 66.71 67.42 1,461,260
10/17/2014 67.09 67.745 66.65 67.38 3,229,402
10/16/2014 64.28 66.78 64.21 66.19 2,564,029
10/15/2014 66.32 66.76 64.27 65.81 4,695,717
10/14/2014 66.95 68 66.85 67.23 2,865,234
10/13/2014 68.13 68.57 66.88 66.9 2,809,360
10/10/2014 69.17 69.69 68.02 68.04 4,238,920
10/09/2014 71.82 72.084 69.1 69.11 4,754,223
10/08/2014 71.4 71.945 70.565 71.93 3,567,276
10/07/2014 72.99 72.99 71.22 71.27 2,733,297
10/06/2014 74.08 74.38 73.155 73.51 1,412,651
10/03/2014 73.32 73.97 73.25 73.59 1,704,872
10/02/2014 72.56 72.74 71.61 72.66 2,776,087
10/01/2014 73.59 73.775 72.48 72.5 1,973,568
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
*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?