Indicators

State Street Corp (NY: STT )

76.58 +0.32 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.05	44.15	43.74	43.97	1,839,987	-0.13(-0.31%)
Nov 27, 2019	43.69	44.11	43.57	44.10	2,849,487	+0.61(+1.40%)
Nov 26, 2019	44.20	44.20	43.28	43.49	4,815,855	-0.59(-1.34%)
Nov 25, 2019	43.18	44.16	43.18	44.08	4,044,004	+0.81(+1.87%)
Nov 22, 2019	42.80	43.60	42.74	43.28	4,152,270	+0.53(+1.25%)
Nov 21, 2019	42.95	43.08	42.32	42.74	4,790,161	+0.00(+0.00%)
Nov 20, 2019	42.48	42.88	42.34	42.74	3,688,661	-0.22(-0.52%)
Nov 19, 2019	42.97	43.30	42.77	42.97	4,957,408	-0.01(-0.01%)
Nov 18, 2019	42.50	42.98	42.26	42.97	4,245,568	+0.50(+1.19%)
Nov 15, 2019	42.52	42.59	42.19	42.47	3,224,931	+0.17(+0.40%)
Nov 14, 2019	42.48	42.57	42.13	42.30	2,554,409	-0.26(-0.62%)
Nov 13, 2019	42.51	42.63	42.01	42.56	5,033,908	-0.42(-0.97%)
Nov 12, 2019	42.73	43.36	42.57	42.98	8,446,243	+0.25(+0.58%)
Nov 11, 2019	42.30	42.97	42.30	42.73	3,719,289	-0.06(-0.15%)
Nov 08, 2019	42.47	43.00	42.20	42.80	4,121,695	+0.26(+0.61%)
Nov 07, 2019	41.98	42.78	41.79	42.54	7,485,518	+0.98(+2.35%)
Nov 06, 2019	41.62	41.64	40.86	41.56	3,654,257	+0.43(+1.04%)
Nov 05, 2019	41.54	42.15	41.12	41.13	5,078,794	-0.35(-0.85%)
Nov 04, 2019	40.30	41.51	40.27	41.48	4,630,754	+1.81(+4.58%)

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.