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 (%)
Jan 31, 2005	21.66	21.98	21.65	21.95	4,381,840	+0.50(+2.35%)
Jan 28, 2005	21.70	21.70	21.29	21.45	5,371,933	-0.24(-1.11%)
Jan 27, 2005	21.66	21.78	21.63	21.69	3,779,538	-0.09(-0.40%)
Jan 26, 2005	22.08	22.08	21.60	21.78	4,207,946	-0.29(-1.33%)
Jan 25, 2005	22.13	22.46	22.06	22.07	3,030,284	+0.01(+0.04%)
Jan 24, 2005	22.12	22.39	22.05	22.06	3,387,461	+0.01(+0.07%)
Jan 21, 2005	21.86	22.05	21.80	22.05	4,570,633	+0.15(+0.69%)
Jan 20, 2005	22.02	22.08	21.71	21.90	4,642,272	-0.18(-0.82%)
Jan 19, 2005	22.74	22.74	22.08	22.08	7,903,395	-0.72(-3.14%)
Jan 18, 2005	22.49	22.87	22.34	22.79	7,590,304	-0.08(-0.34%)
Jan 14, 2005	22.83	22.92	22.54	22.87	7,951,563	+0.10(+0.43%)
Jan 13, 2005	22.98	23.13	22.73	22.77	4,769,427	-0.29(-1.27%)
Jan 12, 2005	23.39	23.45	23.03	23.07	5,481,943	-0.43(-1.81%)
Jan 11, 2005	23.76	23.77	23.47	23.49	2,688,007	-0.30(-1.26%)
Jan 10, 2005	23.74	23.82	23.62	23.79	2,409,410	-0.00(-0.02%)
Jan 07, 2005	23.75	23.89	23.66	23.80	3,830,767	+0.07(+0.31%)
Jan 06, 2005	23.68	23.84	23.60	23.72	5,412,957	+0.11(+0.48%)
Jan 05, 2005	23.76	23.80	23.58	23.61	4,965,772	-0.16(-0.66%)
Jan 04, 2005	23.86	24.01	23.49	23.77	4,446,131	-0.10(-0.41%)

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.