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 29, 2012	20.94	21.48	20.94	21.09	14,270,040	+0.10(+0.50%)
Feb 28, 2012	20.66	21.13	20.47	20.99	8,732,634	+0.28(+1.35%)
Feb 27, 2012	20.06	20.80	20.03	20.71	8,370,592	+0.46(+2.29%)
Feb 24, 2012	20.46	20.53	20.21	20.24	6,412,471	-0.16(-0.81%)
Feb 23, 2012	19.76	20.45	19.76	20.41	8,070,698	+0.62(+3.13%)
Feb 22, 2012	19.97	19.97	19.72	19.79	5,480,429	-0.19(-0.97%)
Feb 21, 2012	19.94	20.23	19.89	19.98	5,842,701	-0.12(-0.60%)
Feb 17, 2012	20.20	20.20	19.75	20.10	8,854,039	-0.05(-0.27%)
Feb 16, 2012	19.57	20.19	19.54	20.16	7,283,588	+0.42(+2.13%)
Feb 15, 2012	19.75	19.91	19.61	19.74	5,610,679	+0.03(+0.15%)
Feb 14, 2012	20.06	20.12	19.53	19.71	9,126,334	-0.38(-1.91%)
Feb 13, 2012	20.51	20.59	20.05	20.09	8,161,474	-0.21(-1.06%)
Feb 10, 2012	20.26	20.46	20.22	20.31	4,747,408	-0.22(-1.07%)
Feb 09, 2012	20.90	21.00	20.51	20.53	8,423,715	-0.35(-1.70%)
Feb 08, 2012	20.80	20.90	20.53	20.88	6,057,218	+0.08(+0.41%)
Feb 07, 2012	20.78	20.87	20.55	20.80	5,960,157	-0.09(-0.45%)
Feb 06, 2012	20.98	21.07	20.80	20.89	8,311,312	-0.37(-1.74%)
Feb 03, 2012	20.75	21.38	20.73	21.26	11,838,465	+0.79(+3.88%)
Feb 02, 2012	20.23	20.56	20.06	20.47	9,262,459	+0.39(+1.94%)

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.