64.82 Up +0.47 +0.73%
Find prices for:
STATE STREET CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 64.91 63.57 64.66 63.76 3,290,051
04/04/2014 70.2 68.21 69.98 68.25 3,350,532
03/28/2014 69.17 68.25 68.33 68.99 2,526,911
03/21/2014 69.99 68.5 68.87 68.81 6,591,505
03/14/2014 65.13 64.21 64.5 64.73 2,164,438
03/07/2014 68.78 68.11 68.11 68.14 2,833,860
02/28/2014 66.53 65.37 65.37 65.67 7,469,795
02/21/2014 69.03 67.75 68.95 68.52 2,970,874
02/14/2014 68.87 68.25 68.4 68.81 2,704,631
02/07/2014 68.3 66.3 66.34 68.23 4,661,291
01/31/2014 67.64 66.74 67.07 66.95 3,857,562
01/24/2014 70.6 66.66 67.82 69.52 5,519,713
01/17/2014 74.61 73.38 73.75 73.5 2,353,459
01/10/2014 75.46 74.68 75.32 74.88 1,391,996
01/03/2014 74.99 73.17 73.17 74.7 2,059,539
12/27/2013 73.09 72.51 72.68 72.96 968,399
12/20/2013 71.93 69.85 69.85 71.55 3,474,310
12/13/2013 70.67 69.64 70.43 69.73 1,716,104
12/06/2013 71.44 70.63 71.24 71.23 1,850,392
11/29/2013 73.05 71.89 72.21 72.61 1,357,664
11/22/2013 72.9 71.88 72.26 72.7 1,863,035
11/15/2013 70.85 70.32 70.67 70.64 1,859,671
11/08/2013 72.25 69.95 70.05 71.86 2,644,134
11/01/2013 70.68 70.04 70.08 70.35 1,850,966
10/25/2013 68.91 67.8 68.15 68.74 2,227,406
10/18/2013 69.91 69.28 69.81 69.77 2,276,367
10/11/2013 67.46 66.59 67.06 67.22 3,162,330
10/04/2013 66.62 65.65 65.72 66.42 2,429,034
09/27/2013 66.34 65.75 66.27 66.21 1,587,752
09/20/2013 69.08 67.42 68.66 67.64 5,427,314
09/13/2013 68.39 67.34 67.98 68.05 2,249,584
09/06/2013 68.52 66.72 68.52 67.63 1,932,492
08/30/2013 67.28 66.47 67.28 66.72 1,881,362
08/23/2013 70 69.38 70 69.67 1,769,578
08/16/2013 68.39 67.55 67.57 67.85 2,094,144
08/09/2013 69.79 69.21 69.42 69.32 1,666,304
08/02/2013 70.71 69.99 70.45 70.57 1,627,259
07/26/2013 69.28 68.64 68.93 68.95 2,530,029
07/19/2013 70.23 68.5 69.98 69.28 3,248,390
07/12/2013 69.28 68.63 68.68 68.95 2,812,908
07/05/2013 67.78 66.37 66.43 67.76 2,116,546
06/28/2013 65.69 64.39 65.44 65.21 3,133,171
06/21/2013 66.75 64.07 66.75 64.95 5,699,554
06/14/2013 66.71 65.85 66.35 66.06 3,654,207
06/07/2013 67.53 65.84 66.02 67.44 3,090,826
05/31/2013 67.8 66.18 67.06 66.18 3,584,164
05/24/2013 64.54 63.68 64.1 64.49 2,750,282
05/17/2013 65.35 63.96 64.07 65.16 3,522,569
05/10/2013 60.45 59.75 60.2 60.33 2,089,132
05/03/2013 59.71 58.11 58.24 59.45 3,609,693
04/26/2013 58.46 57.51 58.15 57.86 1,714,289
04/19/2013 56.96 54.57 56.11 56.93 6,027,150
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:14 PM ET