State Street Historical Data - STT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
State Street Corporation STT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 66.05 0.00 0.00 0.00 66.05 04:00:00
more quote information »

STT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.5766.697559.0663.222,869,3796.4810.88%
1 Month59.3466.697554.3159.512,105,7956.7111.31%
3 Months59.1166.697548.6255.322,856,3916.9411.74%
6 Months68.0070.0248.6257.053,092,274-1.95-2.87%
1 Year69.3377.0048.6262.182,871,467-3.28-4.73%
3 Years71.28114.2748.6276.572,094,788-5.23-7.34%
5 Years68.86114.2748.6272.902,176,709-2.81-4.08%

STT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 65.98 0.58 0.89% 65.39 66.6975 63.76 2,295,777
Oct 21 2019 65.40 1.90 2.99% 64.54 65.67 63.75 3,125,018
Oct 18 2019 63.50 3.70 6.19% 61.10 63.77 59.70 5,023,484
Oct 17 2019 59.80 0.69 1.17% 59.56 60.18 59.30 2,100,937
Oct 16 2019 59.11 -0.37 -0.62% 59.57 60.67 59.06 1,801,677
Oct 15 2019 59.48 0.99 1.69% 59.18 60.27 58.15 2,155,801
Oct 14 2019 58.49 -0.21 -0.36% 58.27 58.89 57.77 1,196,359
Oct 11 2019 58.70 1.87 3.29% 58.25 59.49 58.06 2,196,383
Oct 10 2019 56.83 1.17 2.1% 56.10 57.205 55.84 1,915,617
Oct 09 2019 55.66 0.51 0.92% 55.73 55.90 55.20 1,418,905
Oct 08 2019 55.15 -1.13 -2.01% 55.50 55.63 54.55 2,174,515
Oct 07 2019 56.28 -0.59 -1.04% 56.77 57.19 56.04 1,707,575
Oct 04 2019 56.87 1.09 1.95% 55.78 56.97 55.07 2,599,966
Oct 03 2019 55.78 0.19 0.34% 55.57 55.78 54.31 1,818,041
Oct 02 2019 55.59 -1.28 -2.25% 56.19 56.45 55.37 1,279,658
Oct 01 2019 56.87 -2.32 -3.92% 59.33 59.80 56.735 2,096,011
Sep 30 2019 59.19 -0.61 -1.02% 59.51 59.63 58.82 1,965,652
Sep 27 2019 59.80 0.75 1.27% 59.44 60.00 59.13 1,590,327
Sep 26 2019 59.05 -0.75 -1.25% 59.62 59.85 58.54 1,911,316
Sep 25 2019 59.80 0.76 1.29% 59.34 59.97 58.90 1,742,874
Sep 24 2019 59.04 -1.15 -1.91% 60.13 60.34 58.6366 1,862,499
Sep 23 2019 60.19 0.08 0.13% 59.49 60.38 59.07 1,821,896
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.