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 (%)
Sep 30, 2010	18.46	19.01	18.44	18.47	51,598	+0.16(+0.87%)
Sep 29, 2010	18.48	18.54	18.19	18.31	8,485,815	-0.30(-1.63%)
Sep 28, 2010	18.77	18.78	18.33	18.61	55,853	-0.10(-0.55%)
Sep 27, 2010	18.76	18.93	18.59	18.72	7,608,523	-0.07(-0.37%)
Sep 24, 2010	18.58	18.83	18.54	18.78	7,576,542	+0.56(+3.07%)
Sep 23, 2010	18.23	18.50	18.16	18.23	842	-0.28(-1.51%)
Sep 22, 2010	18.83	19.00	18.37	18.50	8,243,221	-0.44(-2.30%)
Sep 21, 2010	19.50	19.52	18.88	18.94	6,730,753	-0.43(-2.23%)
Sep 20, 2010	18.82	19.45	18.77	19.37	7,856,428	+0.64(+3.42%)
Sep 17, 2010	18.73	19.11	18.63	18.73	8,429,851	-0.31(-1.64%)
Sep 15, 2010	18.61	19.09	18.50	19.04	5,447,915	+0.30(+1.62%)
Sep 14, 2010	18.97	18.97	18.59	18.74	7,631,856	-0.29(-1.52%)
Sep 13, 2010	19.07	19.20	18.86	19.03	7,146,778	+0.44(+2.35%)
Sep 10, 2010	18.75	18.94	18.57	18.59	6,629,691	-0.16(-0.86%)
Sep 09, 2010	18.62	18.85	18.45	18.75	9,832	+0.47(+2.57%)
Sep 08, 2010	18.03	18.47	18.03	18.28	5,052,402	+0.29(+1.63%)
Sep 07, 2010	18.45	18.46	17.98	17.99	1,091	-0.60(-3.22%)
Sep 03, 2010	18.06	18.62	18.06	18.59	8,591,304	+0.73(+4.09%)
Sep 02, 2010	17.84	17.90	17.63	17.86	7,175,097	-0.03(-0.19%)

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.