STT: Historical Prices for STATE STREET CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.44	41.96	40.45	40.80	5,997,600	40.80
19-Nov-09	42.41	43.00	41.26	41.69	5,565,700	41.69
18-Nov-09	42.35	42.84	42.33	42.73	6,194,800	42.73
17-Nov-09	41.03	42.50	41.03	41.86	7,873,600	41.86
16-Nov-09	40.89	41.68	40.45	40.69	9,565,100	40.69
13-Nov-09	40.81	41.11	40.25	40.45	7,642,200	40.45
12-Nov-09	42.13	42.34	40.48	40.66	8,024,400	40.66
11-Nov-09	43.40	43.63	42.00	42.23	6,617,600	42.23
10-Nov-09	43.54	43.75	42.61	42.90	4,791,300	42.90
9-Nov-09	42.02	43.76	41.90	43.73	6,323,200	43.73
6-Nov-09	42.00	43.09	41.31	41.45	6,322,000	41.45
5-Nov-09	40.82	42.87	40.18	42.81	8,376,700	42.81
4-Nov-09	42.44	42.97	40.46	40.64	7,511,200	40.64
3-Nov-09	41.74	42.86	41.48	42.21	4,766,400	42.21
2-Nov-09	42.21	42.92	41.46	42.45	5,404,100	42.45
30-Oct-09	44.23	44.23	41.55	41.98	8,551,400	41.98
29-Oct-09	42.99	44.74	42.92	44.52	6,914,200	44.52
28-Oct-09	43.14	43.68	42.43	42.58	6,291,300	42.58
27-Oct-09	44.53	45.06	43.09	43.25	6,020,000	43.25
26-Oct-09	45.84	46.00	44.29	44.50	5,822,300	44.50
23-Oct-09	47.17	47.59	45.49	45.70	6,959,100	45.70
22-Oct-09	46.14	46.79	45.40	46.68	10,908,500	46.68
21-Oct-09	48.16	49.13	45.57	45.88	15,231,900	45.88
20-Oct-09	50.70	51.15	47.23	47.84	21,595,300	47.84
19-Oct-09	53.20	53.79	52.07	52.25	4,445,300	52.25
16-Oct-09	54.05	54.13	52.83	52.92	3,806,700	52.92
15-Oct-09	53.40	55.22	53.40	54.75	4,551,100	54.75
14-Oct-09	54.49	54.75	52.40	53.69	6,887,100	53.69
13-Oct-09	54.83	54.88	53.27	53.50	3,678,300	53.50
12-Oct-09	55.73	55.87	54.60	55.12	2,465,900	55.12
9-Oct-09	53.63	55.19	53.56	55.17	4,066,800	55.17
8-Oct-09	53.75	54.50	53.40	53.80	4,337,500	53.80
7-Oct-09	52.43	53.40	52.43	53.23	3,119,200	53.23
6-Oct-09	52.66	53.48	52.01	52.81	3,453,000	52.81
5-Oct-09	51.49	52.42	51.05	52.37	2,938,300	52.37
2-Oct-09	49.63	51.73	49.40	50.91	5,051,700	50.91
1-Oct-09	52.31	52.66	50.37	50.48	4,825,700	50.48
30-Sep-09	53.04	53.24	51.99	52.60	4,116,300	52.60
29-Sep-09	52.89	53.26	52.20	52.66	3,094,800	52.66
29-Sep-09	$ 0.01 Dividend
28-Sep-09	51.68	52.87	51.49	52.83	3,302,500	52.82
25-Sep-09	50.95	51.99	50.39	51.42	3,807,200	51.41
24-Sep-09	51.08	51.72	50.07	51.28	6,346,200	51.27
23-Sep-09	53.37	53.37	50.63	50.65	5,193,300	50.64
22-Sep-09	53.03	53.35	52.48	53.27	3,715,400	53.26
21-Sep-09	53.59	54.07	52.20	52.26	4,248,400	52.25
18-Sep-09	53.97	54.77	53.94	54.39	4,280,900	54.38
17-Sep-09	54.33	55.20	53.56	53.79	3,512,400	53.78
16-Sep-09	53.20	54.78	53.20	54.70	4,045,200	54.69
15-Sep-09	53.34	54.00	52.66	53.18	4,068,100	53.17
14-Sep-09	52.25	53.56	52.05	53.30	4,899,700	53.29
11-Sep-09	53.96	54.09	52.72	52.73	3,156,300	52.72
10-Sep-09	53.07	54.03	52.12	53.94	4,941,900	53.93
9-Sep-09	52.42	53.29	51.75	53.19	4,517,300	53.18
8-Sep-09	52.35	52.73	51.17	52.31	3,071,500	52.30
4-Sep-09	51.12	51.79	50.81	51.72	2,802,400	51.71
3-Sep-09	50.46	50.88	49.76	50.81	3,563,200	50.80
2-Sep-09	50.23	51.05	49.82	50.01	4,826,800	50.00
1-Sep-09	52.34	53.56	50.05	50.14	6,319,900	50.13
31-Aug-09	51.84	53.18	51.70	52.48	3,502,000	52.47
28-Aug-09	53.71	53.89	52.63	52.98	3,024,100	52.97
27-Aug-09	53.40	53.60	52.39	53.43	3,105,600	53.42
26-Aug-09	54.00	54.40	53.03	53.47	4,113,500	53.46
25-Aug-09	53.92	54.73	53.46	54.23	4,262,400	54.22
24-Aug-09	53.86	54.64	53.08	53.30	4,280,600	53.29
21-Aug-09	54.39	54.74	53.07	53.52	5,288,700	53.51
20-Aug-09	51.37	54.23	51.37	54.06	4,813,900	54.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions