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 (%)
Dec 31, 2007	39.34	40.18	39.09	39.78	3,046,173	+0.25(+0.63%)
Dec 28, 2007	39.93	40.07	39.38	39.53	3,073,596	-0.04(-0.10%)
Dec 27, 2007	39.88	40.37	39.51	39.57	3,181,298	-0.37(-0.93%)
Dec 26, 2007	39.88	40.30	39.51	39.95	2,619,621	-0.34(-0.85%)
Dec 24, 2007	39.30	40.42	39.22	40.29	1,828,814	+0.87(+2.21%)
Dec 21, 2007	39.27	39.93	38.95	39.42	6,790,888	+0.52(+1.35%)
Dec 20, 2007	38.53	39.24	37.72	38.89	5,047,651	+0.57(+1.50%)
Dec 19, 2007	38.17	38.81	37.76	38.32	4,081,783	+0.40(+1.05%)
Dec 18, 2007	38.62	38.62	36.94	37.92	6,401,172	+0.01(+0.03%)
Dec 17, 2007	37.80	38.61	37.73	37.91	4,832,274	-0.13(-0.35%)
Dec 14, 2007	38.70	39.15	37.99	38.04	4,686,327	-0.79(-2.03%)
Dec 13, 2007	38.22	38.90	37.77	38.83	5,426,391	+0.35(+0.90%)
Dec 12, 2007	38.99	39.36	37.60	38.49	8,079,011	+0.28(+0.73%)
Dec 11, 2007	40.44	40.44	38.04	38.21	6,802,730	-2.09(-5.18%)
Dec 10, 2007	39.07	40.42	39.07	40.29	4,606,347	+1.25(+3.21%)
Dec 07, 2007	39.27	39.72	38.81	39.04	5,558,142	-0.08(-0.20%)
Dec 06, 2007	38.16	39.21	37.90	39.12	5,665,109	+0.94(+2.46%)
Dec 05, 2007	37.97	38.25	36.92	38.18	6,977,514	+0.51(+1.35%)
Dec 04, 2007	37.94	38.26	37.63	37.67	6,731,887	-0.56(-1.46%)

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.