Dividends Calendar   Earnings Calendar
STT

STT  |  State Street Corp

State Street Corp

Historical Data

Date Price Open High Low Vol Change
Jul 14 68.1 74.97
74.97
68.05
9.5M -12.08%
Jul 13 77.46 76.28
77.49
75.88
3.0M 2.14%
Jul 12 75.84 76.83
77.42
75.63
2.4M 0.24%
Jul 11 75.66 75.3
75.92
75
1.8M 1.56%
Jul 10 74.5 73.59
75.07
73.35
1.5M 0.84%
Jul 7 73.88 72.88
74.75
72.88
2.0M 1.41%
Jul 6 72.85 72.43
72.96
71.67
1.8M -0.92%
Jul 5 73.53 73.79
74.27
73.35
1.5M -1.09%
Jul 3 74.34 73.45
74.93
73.45
763K 1.59%
Jun 30 73.18 73.4
73.77
72.81
1.5M 0.05%
Jun 29 73.14 72.43
73.42
72.28
1.8M 1.39%
Jun 28 72.14 72.35
72.35
71.67
1.5M -0.62%
Jun 27 72.59 71.27
72.65
70.79
1.5M 2.35%
Jun 26 70.92 71.17
71.82
70.78
1.8M -0.21%
Jun 23 71.07 70.54
71.51
69.88
3.2M -1.58%
Jun 22 72.21 73.03
73.24
71.6
1.6M -1.12%
Jun 21 73.03 73.12
73.48
72.74
1.7M -0.18%
Jun 20 73.16 73.06
73.24
72.42
2.0M -0.83%
Jun 16 73.77 74.77
74.82
73.25
7.1M -1.18%
Jun 15 74.65 72.81
74.74
72.72
2.1M 1.98%
Jun 14 73.2 74.23
74.93
72.29
2.3M -1.17%
Jun 13 74.07 73.6
75.75
73.08
3.0M 1.37%
Jun 12 73.07 73.65
74.65
72.46
4.2M -1.14%
Jun 9 73.91 73.75
74.62
73.54
2.0M 0.52%
Jun 8 73.53 74.08
74.33
72.86
2.3M -1.47%
Jun 7 74.63 74.34
75.1
73.24
2.5M 0.51%
Jun 6 74.25 71.78
74.78
71.41
3.2M 3.38%
Jun 5 71.82 71.61
72.38
71.05
2.5M 0.38%
Jun 2 71.55 70.65
72.42
70.18
2.3M 2.91%
Jun 1 69.53 68.8
70.05
68.29
2.7M 2.22%
May 31 68.02 68.51
68.81
67.29
5.1M -1.89%
May 30 69.33 68.39
69.81
68.19
2.4M 1.26%
May 26 68.47 67.99
69.02
67.74
2.1M 1.06%
May 25 67.75 66.92
68.25
66.84
2.8M 1.07%
May 24 67.03 67.7
67.82
66.81
1.6M -1.96%
May 23 68.37 68.53
69.29
68.32
1.6M -0.19%
May 22 68.5 68.03
68.82
67.52
1.9M 0.74%
May 19 68 69.68
69.82
67.52
2.0M -1.53%
May 18 69.06 68.17
69.15
67.59
1.9M 0.88%
May 17 68.46 67.66
68.55
67.05
1.5M 2.70%
May 16 66.66 67.45
67.69
66.56
1.8M -1.97%
May 15 68 67.1
68.54
66.68
2.0M 2.19%
May 12 66.54 68.39
68.39
66.12
3.1M -1.76%
May 11 67.73 67.56
68.17
67.14
2.3M -1.12%
May 10 68.5 69.94
69.95
67.89
1.7M -0.7%
May 9 68.98 68.39
69.39
68.22
1.8M -0.13%
May 8 69.07 69.4
69.58
68.3
1.8M 0.83%
May 5 68.5 68.6
69.06
67.65
3.5M 2.45%
May 4 66.86 68.05
68.32
66.38
2.9M -2.99%
May 3 68.92 70.65
71.24
68.56
2.9M -1.95%
May 2 70.29 71.37
71.76
68.82
3.2M -1.73%
May 1 71.53 72.63
72.69
71.42
2.2M -1.01%
Apr 28 72.26 70.55
72.36
70.4
2.1M 1.53%
Apr 27 71.17 70.57
71.47
70.22
1.7M 1.93%
Apr 26 69.82 70.38
71.84
69.46
3.3M -1.13%
Apr 25 70.62 72.5
72.91
70.49
4.3M -3.88%
Apr 24 73.47 73.68
74.09
73.12
2.3M -0.22%
Apr 21 73.63 74.39
74.64
73.47
2.8M -1.81%
Apr 20 74.99 74.57
75.3
74.41
2.6M -0.4%
Apr 19 75.29 74.81
75.95
74.59
4.0M 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn

Peers / Similar stocks 

c  bac  jpm  ntrs  bk 

Other stocks 

lb  orcl  hd  gnc  dnow  jwn  mrk  cmc  se  nav  agn  insy 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet