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 30, 2009	19.77	20.30	19.71	20.24	13,523,492	+0.54(+2.74%)
Nov 27, 2009	19.66	20.06	19.45	19.70	6,907,175	-0.54(-2.66%)
Nov 25, 2009	20.32	20.49	20.21	20.24	9,490,881	-0.13(-0.63%)
Nov 24, 2009	20.28	20.45	19.99	20.36	6,848,788	-0.09(-0.43%)
Nov 23, 2009	20.32	20.65	20.11	20.45	9,848,614	+0.46(+2.30%)
Nov 20, 2009	20.30	20.56	19.82	19.99	12,240,988	-0.44(-2.14%)
Nov 19, 2009	20.78	21.07	20.22	20.43	11,359,440	-0.51(-2.43%)
Nov 18, 2009	20.75	20.99	20.74	20.94	12,643,444	+0.43(+2.08%)
Nov 17, 2009	20.10	20.82	20.10	20.51	15,187,044	+0.57(+2.88%)
Nov 16, 2009	20.03	20.42	19.82	19.94	19,522,430	+0.12(+0.59%)
Nov 13, 2009	19.97	20.01	19.72	19.82	15,598,638	-0.10(-0.52%)
Nov 12, 2009	20.64	20.74	19.83	19.92	16,377,719	-0.77(-3.72%)
Nov 11, 2009	21.26	21.38	20.58	20.69	13,506,388	-0.33(-1.56%)
Nov 10, 2009	21.33	21.44	20.88	21.02	9,778,955	-0.41(-1.90%)
Nov 09, 2009	20.59	21.44	20.53	21.43	12,906,057	+1.12(+5.50%)
Nov 06, 2009	20.58	21.11	20.24	20.31	12,903,120	-0.67(-3.18%)
Nov 05, 2009	20.00	21.00	19.69	20.97	17,096,964	+1.06(+5.34%)
Nov 04, 2009	20.79	21.05	19.82	19.91	15,330,354	-0.77(-3.72%)
Nov 03, 2009	20.45	21.00	20.32	20.68	9,728,130	-0.12(-0.56%)

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.