Indicators

State Street Corp (NY: STT )

88.20 +0.11 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	32.20	32.40	31.87	32.21	6,847,931	-0.06(-0.18%)
Feb 25, 2010	31.86	32.31	31.65	32.27	10,088,484	-0.28(-0.86%)
Feb 24, 2010	31.99	32.85	31.88	32.55	11,716,814	-0.34(-1.05%)
Feb 23, 2010	33.43	33.68	32.74	32.90	7,203,641	-0.66(-1.97%)
Feb 22, 2010	33.53	33.82	33.28	33.56	8,209,395	+0.10(+0.30%)
Feb 19, 2010	32.48	34.11	32.43	33.45	13,544,665	+1.01(+3.12%)
Feb 18, 2010	31.95	32.51	31.91	32.44	7,464,841	+0.28(+0.87%)
Feb 17, 2010	32.55	32.60	31.93	32.16	6,213,298	-0.45(-1.39%)
Feb 16, 2010	32.01	32.69	31.89	32.62	7,022,326	+0.61(+1.90%)
Feb 12, 2010	31.98	32.01	32.01	32.01	8,149,623	-0.31(-0.95%)
Feb 11, 2010	32.03	32.49	31.65	32.31	6,802,659	+0.29(+0.92%)
Feb 10, 2010	31.72	32.52	31.55	32.02	7,904,989	+0.30(+0.95%)
Feb 09, 2010	31.20	31.82	31.07	31.72	11,809,625	+0.47(+1.49%)
Feb 08, 2010	31.07	31.78	30.77	31.25	8,342,741	+0.16(+0.51%)
Feb 05, 2010	31.05	31.30	30.14	31.09	11,660,376	+0.20(+0.65%)
Feb 04, 2010	31.58	31.81	30.84	30.89	9,909,912	-0.95(-3.00%)
Feb 03, 2010	31.85	32.00	31.63	31.85	6,639,253	-0.12(-0.38%)
Feb 02, 2010	31.68	32.11	31.45	31.97	8,204,680	+0.76(+2.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.