State Street Corporation: NYSE:STT historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	64.07	65.35	63.96	65.16	3,522,569
May 16, 2013	63.40	64.04	63.08	63.81	3,484,122
May 15, 2013	63.37	63.64	62.86	63.61	4,032,825
May 14, 2013	61.70	63.75	61.60	63.59	4,061,668
May 13, 2013	60.34	61.82	60.25	61.67	2,506,545
May 10, 2013	60.20	60.45	59.75	60.33	2,089,132
May 9, 2013	60.37	60.58	59.95	60.22	2,150,795
May 8, 2013	59.64	60.57	59.37	60.56	2,184,352
May 7, 2013	59.82	59.88	59.10	59.68	1,700,704
May 6, 2013	59.22	59.79	59.14	59.53	2,131,235
May 3, 2013	58.24	59.71	58.11	59.45	3,609,693
May 2, 2013	57.63	58.00	57.37	57.60	2,372,288
May 1, 2013	58.30	58.75	57.39	57.47	2,291,960
Apr 30, 2013	58.28	58.54	58.07	58.47	2,018,228
Apr 29, 2013	58.07	58.28	57.75	58.15	1,339,113
Apr 26, 2013	58.15	58.46	57.51	57.86	1,714,289
Apr 25, 2013	58.47	58.64	58.07	58.30	1,880,067
Apr 24, 2013	58.41	58.66	57.95	58.27	1,843,800
Apr 23, 2013	57.59	58.29	57.40	58.26	2,670,578
Apr 22, 2013	56.98	57.31	56.29	57.25	2,980,612
Apr 19, 2013	56.11	56.96	54.57	56.93	6,027,150
Apr 18, 2013	57.45	57.58	56.16	56.51	3,456,934
Apr 17, 2013	57.66	57.91	56.67	57.29	3,119,367
Apr 16, 2013	58.28	58.47	57.75	58.31	2,549,721
Apr 15, 2013	59.52	59.59	57.66	57.66	3,080,645
Apr 12, 2013	60.08	60.31	59.39	59.75	2,444,466
Apr 11, 2013	60.06	60.78	59.95	60.48	3,450,447
Apr 10, 2013	58.76	60.10	58.62	59.94	3,644,950
Apr 9, 2013	58.18	58.88	57.95	58.48	2,971,446
Apr 8, 2013	57.60	57.96	57.10	57.96	2,500,204