Indicators

State Street Corp (NY: STT )

76.75 +0.49 (+0.65%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.09	35.30	34.86	35.17	4,146,869	+0.23(+0.66%)
Jun 27, 2014	35.26	35.29	34.85	34.94	3,855,754	-0.29(-0.82%)
Jun 26, 2014	35.33	35.33	34.79	35.23	3,544,312	-0.19(-0.53%)
Jun 25, 2014	35.00	35.48	35.00	35.42	3,112,606	+0.25(+0.71%)
Jun 24, 2014	35.25	35.63	35.13	35.17	3,199,472	-0.25(-0.71%)
Jun 23, 2014	35.33	35.42	34.99	35.42	2,183,458	+0.12(+0.34%)
Jun 20, 2014	34.81	35.37	34.81	35.30	3,508,505	+0.30(+0.86%)
Jun 19, 2014	35.32	35.38	34.86	35.00	6,076,391	-0.31(-0.88%)
Jun 18, 2014	35.17	35.43	34.98	35.31	5,107,927	+0.05(+0.13%)
Jun 17, 2014	34.35	35.50	34.27	35.26	7,084,874	+0.85(+2.48%)
Jun 16, 2014	34.40	34.58	34.28	34.41	3,983,179	-0.09(-0.26%)
Jun 13, 2014	34.54	34.81	34.44	34.50	4,034,166	+0.02(+0.05%)
Jun 12, 2014	34.62	34.76	34.43	34.48	3,699,913	-0.13(-0.38%)
Jun 11, 2014	34.68	34.84	34.53	34.61	2,809,514	-0.25(-0.72%)
Jun 10, 2014	34.88	35.02	34.66	34.86	2,936,139	-0.02(-0.06%)
Jun 06, 2014	34.71	35.00	34.59	34.88	3,518,185	+0.30(+0.86%)
Jun 05, 2014	34.71	34.79	34.35	34.59	4,446,714	+0.06(+0.17%)
Jun 04, 2014	34.20	34.55	34.11	34.53	3,770,410	+0.28(+0.81%)
Jun 03, 2014	33.71	34.27	33.71	34.25	4,366,179	+0.37(+1.11%)

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.