Indicators

State Street Corp (NY: STT )

76.58 +0.32 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.49	24.63	24.33	24.37	2,856,390	-0.10(-0.42%)
Jul 28, 2005	24.50	24.57	24.40	24.47	2,317,768	+0.04(+0.16%)
Jul 27, 2005	24.47	24.53	24.36	24.43	3,263,775	-0.04(-0.16%)
Jul 26, 2005	24.35	24.51	24.33	24.47	2,690,660	+0.10(+0.40%)
Jul 25, 2005	24.30	24.62	24.23	24.38	2,526,972	+0.04(+0.16%)
Jul 22, 2005	24.35	24.38	24.14	24.34	3,272,144	-0.08(-0.32%)
Jul 21, 2005	24.40	24.43	23.81	24.41	5,999,747	-0.13(-0.54%)
Jul 20, 2005	24.63	24.88	24.38	24.55	4,784,735	-0.22(-0.89%)
Jul 19, 2005	25.11	25.11	24.57	24.77	7,706,846	-0.41(-1.62%)
Jul 18, 2005	24.84	25.23	24.84	25.17	4,646,150	+0.25(+1.02%)
Jul 15, 2005	24.74	24.96	24.74	24.92	2,231,434	+0.13(+0.51%)
Jul 14, 2005	24.74	24.92	24.62	24.79	3,340,313	+0.12(+0.48%)
Jul 13, 2005	24.41	24.71	24.41	24.67	2,215,718	+0.25(+1.00%)
Jul 12, 2005	24.08	24.51	24.03	24.43	2,430,840	+0.27(+1.14%)
Jul 11, 2005	24.09	24.18	23.95	24.15	2,024,067	+0.21(+0.86%)
Jul 08, 2005	23.66	23.98	23.57	23.95	3,241,324	+0.32(+1.37%)
Jul 07, 2005	23.42	23.78	23.40	23.63	2,051,008	-0.13(-0.54%)
Jul 06, 2005	23.90	24.16	23.75	23.75	2,068,969	-0.18(-0.74%)
Jul 05, 2005	23.73	24.01	23.64	23.93	2,098,972	+0.14(+0.58%)

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.