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 75.46
  • Currency US$
  • Change 1.91
  • Percent Change 2.597 %
  • Volume 3,036,326
  • Fri Oct 31, 2014 04:04 PM EDT 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: 75.46 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
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
Oct 10 69.69 68.02 69.17 68.04 4,238,920
Oct 9 72.08 69.10 71.82 69.11 4,754,223
Oct 8 71.94 70.56 71.40 71.93 3,567,276
Oct 7 72.99 71.22 72.99 71.27 2,733,297
Oct 6 74.38 73.16 74.08 73.51 1,412,851
Oct 3 73.97 73.25 73.32 73.59 1,704,872
Oct 2 72.74 71.61 72.56 72.66 2,776,087
Oct 1 73.78 72.48 73.59 72.50 1,973,568
Sep 30 74.15 73.39 73.66 73.61 1,764,227
Sep 29 73.89 72.89 73.23 73.61 1,299,529
Sep 26 74.65 73.49 74.13 74.31 1,510,569
Sep 25 74.76 73.69 74.67 73.86 1,893,938
Sep 24 74.95 74.00 74.31 74.94 1,778,643
Sep 23 74.72 73.94 74.43 73.94 1,361,667
Sep 22 74.70 74.16 74.55 74.47 1,386,305
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.