The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

State Street Corp.

  • STT
  • NYSE
  • Financial Services
  • Latest 76.57
  • Currency US$
  • Change 0.37
  • Percent Change 0.486 %
  • Volume 2,004,905
  • Fri Nov 21, 2014 04:03 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 76.57 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 77.36 76.25 77.07 76.57 2,004,905
Nov 20 76.66 75.16 75.31 76.20 1,881,121
Nov 19 75.99 75.26 75.80 75.88 1,624,789
Nov 18 76.24 75.54 75.68 75.86 1,712,881
Nov 17 75.98 75.45 75.60 75.67 2,444,132
Nov 14 76.78 75.99 76.44 76.07 2,536,990
Nov 13 77.57 75.97 77.53 76.48 3,010,342
Nov 12 77.58 76.85 77.22 77.45 2,162,889
Nov 11 78.14 77.42 77.76 77.68 1,888,940
Nov 10 78.43 77.48 77.68 78.12 1,961,014
Nov 7 77.99 77.15 77.85 77.81 1,789,552
Nov 6 77.93 77.01 77.36 77.85 1,159,243
Nov 5 77.30 76.26 76.89 77.22 1,352,110
Nov 4 76.72 75.56 75.78 76.58 2,313,648
Nov 3 76.11 75.00 75.62 75.86 1,905,955
Oct 31 75.58 74.45 74.45 75.46 3,036,326
Oct 30 74.20 73.21 73.72 73.55 2,530,426
Oct 29 74.00 72.78 73.13 73.82 2,560,706
Oct 28 73.19 72.09 72.70 72.95 2,011,854
Oct 27 72.46 71.00 71.49 72.36 1,951,806
Oct 24 73.67 70.30 70.43 71.88 3,907,400
Oct 23 69.41 68.49 68.86 68.94 2,012,970
Oct 22 68.93 67.88 68.93 67.90 3,219,613
Oct 21 69.07 67.84 67.90 68.97 1,773,980
Oct 20 67.50 66.71 66.78 67.42 1,461,260
Oct 17 67.74 66.65 67.09 67.38 3,229,416
Oct 16 66.78 64.21 64.28 66.19 2,564,029
Oct 15 66.76 64.27 66.32 65.81 4,695,717
Oct 14 68.00 66.85 66.95 67.23 2,865,234
Oct 13 68.57 66.88 68.13 66.90 2,809,460
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.