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, 2006	30.62	30.71	30.43	30.61	2,493,907	-0.00(-0.02%)
Feb 27, 2006	30.60	30.84	30.57	30.62	1,880,788	-0.06(-0.19%)
Feb 24, 2006	30.57	30.78	30.46	30.68	1,966,715	+0.07(+0.22%)
Feb 23, 2006	30.63	30.87	30.48	30.61	2,275,315	-0.24(-0.76%)
Feb 22, 2006	30.03	30.96	30.03	30.84	3,043,551	+0.86(+2.88%)
Feb 21, 2006	30.14	30.29	29.94	29.98	2,565,138	-0.18(-0.60%)
Feb 17, 2006	30.13	30.29	29.95	30.16	2,918,233	+0.08(+0.26%)
Feb 16, 2006	29.81	30.20	29.59	30.08	2,697,600	+0.29(+0.99%)
Feb 15, 2006	29.69	30.21	29.63	29.79	5,530,315	+0.04(+0.13%)
Feb 14, 2006	29.10	29.82	29.07	29.75	2,985,994	+0.72(+2.48%)
Feb 13, 2006	29.40	29.59	28.97	29.03	2,319,809	-0.43(-1.45%)
Feb 10, 2006	29.33	29.52	29.17	29.46	2,848,226	+0.09(+0.30%)
Feb 09, 2006	29.47	29.69	29.32	29.37	3,320,311	-0.12(-0.42%)
Feb 08, 2006	29.60	29.73	29.25	29.49	2,759,238	+0.14(+0.48%)
Feb 07, 2006	29.42	29.55	29.28	29.35	3,266,021	-0.20(-0.66%)
Feb 06, 2006	29.46	29.70	29.27	29.54	1,856,092	+0.16(+0.55%)
Feb 03, 2006	29.23	29.58	29.16	29.38	3,058,450	-0.05(-0.18%)
Feb 02, 2006	29.42	29.50	29.29	29.44	2,566,363	-0.05(-0.18%)

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.