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 (%)
Oct 31, 2012	22.65	22.83	22.55	22.64	6,208,214	+0.10(+0.43%)
Oct 26, 2012	22.63	22.54	22.54	22.54	8,920,303	-0.16(-0.69%)
Oct 25, 2012	22.70	22.81	22.45	22.70	7,835,937	+0.22(+0.97%)
Oct 24, 2012	22.41	22.57	22.38	22.48	7,126,922	+0.17(+0.77%)
Oct 23, 2012	22.35	22.44	22.21	22.31	6,911,341	-0.38(-1.66%)
Oct 19, 2012	22.74	22.84	22.58	22.68	7,823,436	-0.14(-0.60%)
Oct 18, 2012	22.69	22.89	22.63	22.82	9,085,305	+0.12(+0.54%)
Oct 17, 2012	22.23	22.74	22.11	22.70	10,986,368	+0.59(+2.66%)
Oct 16, 2012	21.37	22.25	21.01	22.11	15,276,385	+0.99(+4.69%)
Oct 15, 2012	21.10	21.20	20.96	21.12	7,126,111	+0.10(+0.48%)
Oct 12, 2012	21.24	21.24	20.87	21.02	8,237,003	-0.32(-1.52%)
Oct 11, 2012	21.25	21.58	21.21	21.34	10,109,312	+0.28(+1.35%)
Oct 10, 2012	21.11	21.28	21.03	21.06	8,363,968	-0.02(-0.07%)
Oct 09, 2012	21.31	21.37	21.04	21.07	17,193,630	-0.23(-1.10%)
Oct 08, 2012	21.27	21.40	21.21	21.30	10,513,009	-0.02(-0.10%)
Oct 05, 2012	21.63	21.68	21.27	21.33	10,811,138	-0.15(-0.71%)
Oct 04, 2012	21.38	21.67	21.36	21.48	8,110,711	+0.18(+0.83%)
Oct 03, 2012	21.48	21.56	21.26	21.30	9,066,046	-0.07(-0.33%)
Oct 02, 2012	21.48	21.51	21.25	21.37	6,250,168	+0.01(+0.02%)

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.