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 27, 2009	12.39	13.23	11.76	12.38	0	-0.93(-6.99%)
Feb 26, 2009	13.35	14.50	12.99	13.31	30,332,428	+0.69(+5.43%)
Feb 25, 2009	12.91	13.31	12.18	12.63	25,189,276	-0.35(-2.72%)
Feb 24, 2009	11.00	13.31	10.55	12.98	28,206,040	+2.05(+18.79%)
Feb 23, 2009	11.80	11.92	10.84	10.93	18,103,308	-0.21(-1.85%)
Feb 20, 2009	10.60	11.30	10.19	11.13	25,632,756	+0.13(+1.16%)
Feb 19, 2009	11.76	12.13	10.97	11.00	13,119,854	-0.60(-5.15%)
Feb 18, 2009	11.76	11.82	10.86	11.60	18,654,812	+0.23(+2.03%)
Feb 17, 2009	12.51	12.59	11.36	11.37	23,442,496	-1.86(-14.04%)
Feb 13, 2009	13.38	13.65	13.04	13.23	13,689,567	-0.29(-2.17%)
Feb 12, 2009	13.39	13.66	12.60	13.52	19,902,844	-0.43(-3.09%)
Feb 11, 2009	13.26	14.23	13.26	13.95	19,937,418	+0.92(+7.03%)
Feb 10, 2009	14.63	14.96	12.87	13.04	27,581,244	-1.92(-12.84%)
Feb 09, 2009	15.15	15.33	14.40	14.96	14,173,245	+0.02(+0.13%)
Feb 06, 2009	13.91	15.91	13.49	14.94	48,711,848	+1.45(+10.71%)
Feb 05, 2009	11.67	13.69	11.39	13.49	47,143,412	+1.67(+14.13%)
Feb 04, 2009	12.08	12.37	11.28	11.82	15,908,714	-0.02(-0.21%)
Feb 03, 2009	11.70	12.01	11.08	11.85	22,929,708	+0.33(+2.85%)

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.