Indicators

State Street Corp (NY: STT )

76.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.45	29.51	29.27	29.43	2,358,384	-0.10(-0.35%)
Jul 28, 2006	28.93	29.74	28.80	29.53	3,179,278	+0.84(+2.92%)
Jul 27, 2006	28.97	29.13	28.65	28.69	1,742,000	-0.19(-0.64%)
Jul 26, 2006	29.01	29.13	28.81	28.88	2,288,378	-0.16(-0.54%)
Jul 25, 2006	28.59	29.15	28.43	29.03	3,818,521	+0.38(+1.33%)
Jul 24, 2006	28.07	28.74	28.00	28.65	2,593,917	+0.82(+2.94%)
Jul 21, 2006	28.30	28.32	27.44	27.83	5,216,612	-0.47(-1.64%)
Jul 20, 2006	28.81	28.95	28.30	28.30	4,019,357	-0.46(-1.60%)
Jul 19, 2006	27.71	28.88	27.71	28.76	5,428,877	+1.17(+4.24%)
Jul 18, 2006	28.12	28.66	27.25	27.59	10,102,989	+0.20(+0.73%)
Jul 17, 2006	26.85	27.50	26.69	27.39	6,424,276	+0.49(+1.82%)
Jul 14, 2006	26.85	26.97	26.69	26.90	4,385,105	+0.20(+0.75%)
Jul 13, 2006	27.24	27.27	26.65	26.70	4,809,635	-0.78(-2.85%)
Jul 12, 2006	27.66	27.84	27.47	27.48	3,249,692	-0.18(-0.66%)
Jul 11, 2006	27.56	27.69	27.31	27.66	3,498,083	+0.06(+0.21%)
Jul 10, 2006	27.68	27.87	27.59	27.60	2,637,186	+0.02(+0.09%)
Jul 07, 2006	27.80	27.91	27.52	27.58	3,081,922	-0.30(-1.07%)
Jul 06, 2006	28.15	28.32	27.76	27.88	2,858,839	-0.28(-1.01%)
Jul 05, 2006	28.47	28.47	28.07	28.16	2,025,292	-0.39(-1.36%)

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.