Indicators

State Street Corp (NY: STT )

73.39 +0.10 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.56	21.67	21.29	21.48	5,008,225	+0.22(+1.04%)
Feb 25, 2005	21.02	21.27	20.95	21.26	3,947,717	+0.21(+1.00%)
Feb 24, 2005	21.13	21.16	20.87	21.05	2,898,639	-0.02(-0.09%)
Feb 23, 2005	21.09	21.21	21.03	21.07	4,487,360	-0.02(-0.09%)
Feb 22, 2005	21.31	21.35	21.03	21.09	1,813,639	-0.22(-1.01%)
Feb 18, 2005	21.53	21.53	21.25	21.31	2,740,869	-0.21(-0.98%)
Feb 17, 2005	21.74	21.77	21.44	21.52	4,510,015	-0.25(-1.17%)
Feb 16, 2005	22.16	22.16	21.71	21.77	2,843,940	-0.45(-2.03%)
Feb 15, 2005	22.24	22.42	22.14	22.22	2,429,411	-0.04(-0.18%)
Feb 14, 2005	22.36	22.59	22.22	22.26	3,129,477	-0.12(-0.55%)
Feb 11, 2005	22.10	22.44	21.94	22.39	2,712,703	+0.18(+0.79%)
Feb 10, 2005	22.19	22.31	22.18	22.21	2,226,943	+0.03(+0.15%)
Feb 09, 2005	22.42	22.51	22.18	22.18	2,214,697	-0.25(-1.09%)
Feb 08, 2005	22.27	22.45	22.27	22.42	1,945,692	+0.04(+0.18%)
Feb 07, 2005	22.18	22.41	22.12	22.38	3,663,813	+0.20(+0.91%)
Feb 04, 2005	22.12	22.34	21.99	22.18	4,001,600	+0.16(+0.73%)
Feb 03, 2005	22.16	22.17	21.94	22.02	4,760,243	-0.14(-0.64%)
Feb 02, 2005	22.31	22.38	22.08	22.16	2,901,701	-0.16(-0.70%)

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.