Indicators

State Street Corp (NY: STT )

76.58 +0.32 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.43	40.55	40.24	40.29	1,159,096	-0.07(-0.18%)
Nov 26, 2014	40.48	40.36	40.36	40.36	2,019,545	-0.17(-0.41%)
Nov 25, 2014	40.61	40.67	40.36	40.53	2,980,760	-0.01(-0.03%)
Nov 24, 2014	40.23	40.59	40.16	40.54	2,872,100	+0.34(+0.84%)
Nov 21, 2014	40.47	40.62	40.04	40.20	3,818,367	+0.19(+0.49%)
Nov 20, 2014	39.54	40.25	39.46	40.01	3,582,333	+0.17(+0.42%)
Nov 19, 2014	39.80	39.90	39.52	39.84	3,094,431	+0.01(+0.03%)
Nov 18, 2014	39.74	40.03	39.66	39.83	3,262,013	+0.10(+0.25%)
Nov 17, 2014	39.70	39.89	39.62	39.73	4,654,881	-0.21(-0.53%)
Nov 14, 2014	40.14	40.32	39.90	39.94	4,831,730	-0.22(-0.54%)
Nov 13, 2014	40.71	40.73	39.89	40.16	5,733,235	-0.51(-1.25%)
Nov 12, 2014	40.55	40.74	40.35	40.67	4,119,250	-0.12(-0.30%)
Nov 11, 2014	40.83	41.03	40.65	40.79	3,597,510	-0.23(-0.56%)
Nov 10, 2014	40.79	41.18	40.68	41.02	3,734,776	+0.16(+0.40%)
Nov 07, 2014	40.88	40.95	40.51	40.86	3,408,224	-0.02(-0.05%)
Nov 06, 2014	40.62	40.92	40.44	40.88	2,207,793	+0.33(+0.82%)
Nov 05, 2014	40.37	40.59	40.04	40.55	2,575,111	+0.34(+0.84%)
Nov 04, 2014	39.79	40.28	39.67	40.21	4,406,372	+0.38(+0.95%)

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.