Indicators

State Street Corp (NY: STT )

76.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.52	29.79	29.50	29.62	2,941,500	+0.10(+0.35%)
Jan 30, 2006	29.37	29.87	29.24	29.52	3,396,849	+0.20(+0.67%)
Jan 27, 2006	29.85	29.75	29.29	29.32	8,291,595	-0.53(-1.77%)
Jan 26, 2006	29.43	30.13	29.43	29.85	7,503,357	+0.50(+1.72%)
Jan 25, 2006	29.15	29.67	29.10	29.35	6,159,762	+0.45(+1.56%)
Jan 24, 2006	28.85	28.97	28.69	28.90	4,305,914	+0.10(+0.36%)
Jan 23, 2006	28.41	28.90	28.41	28.79	3,835,054	+0.44(+1.56%)
Jan 20, 2006	28.67	28.67	28.20	28.35	4,485,931	-0.31(-1.09%)
Jan 19, 2006	28.91	29.03	28.52	28.67	4,019,152	-0.14(-0.48%)
Jan 18, 2006	28.12	28.98	27.90	28.80	6,481,016	+0.99(+3.56%)
Jan 17, 2006	27.97	28.00	27.76	27.81	2,145,099	-0.35(-1.25%)
Jan 13, 2006	28.44	28.44	28.12	28.17	2,681,884	-0.24(-0.84%)
Jan 12, 2006	28.81	28.93	28.35	28.41	3,419,300	-0.55(-1.90%)
Jan 11, 2006	28.66	29.08	28.52	28.96	4,178,351	+0.26(+0.90%)
Jan 10, 2006	28.02	28.70	28.02	28.70	2,935,173	+0.27(+0.95%)
Jan 09, 2006	28.41	28.52	28.29	28.43	2,238,169	+0.02(+0.07%)
Jan 06, 2006	28.07	28.54	27.96	28.41	2,427,779	+0.34(+1.20%)
Jan 05, 2006	27.95	28.12	27.83	28.07	2,862,309	+0.07(+0.24%)
Jan 04, 2006	27.68	28.17	27.61	28.00	4,462,664	+0.08(+0.30%)

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.