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 (%)
Sep 29, 2006	30.64	30.84	30.54	30.57	1,795,474	-0.05(-0.18%)
Sep 28, 2006	30.66	30.72	30.44	30.63	1,555,860	-0.13(-0.43%)
Sep 27, 2006	30.59	30.85	30.43	30.76	1,891,198	+0.17(+0.56%)
Sep 26, 2006	30.48	30.64	30.29	30.59	2,619,225	+0.04(+0.13%)
Sep 25, 2006	30.28	30.76	30.19	30.55	3,003,343	+0.19(+0.61%)
Sep 22, 2006	30.47	30.50	30.21	30.36	1,806,292	-0.09(-0.31%)
Sep 21, 2006	30.77	30.94	30.38	30.46	1,846,091	-0.35(-1.15%)
Sep 20, 2006	30.79	31.07	30.70	30.81	4,165,085	+0.13(+0.42%)
Sep 19, 2006	30.72	30.85	30.55	30.68	1,774,656	-0.03(-0.11%)
Sep 18, 2006	30.99	31.10	30.55	30.72	1,733,224	-0.48(-1.54%)
Sep 15, 2006	31.31	31.53	31.14	31.20	2,685,558	+0.20(+0.63%)
Sep 14, 2006	30.89	31.03	30.72	31.00	1,821,191	+0.06(+0.19%)
Sep 13, 2006	30.56	31.00	30.50	30.94	1,613,825	+0.28(+0.91%)
Sep 12, 2006	30.43	30.71	30.28	30.66	1,761,185	+0.34(+1.13%)
Sep 11, 2006	29.99	30.44	29.99	30.32	1,809,149	-0.06(-0.19%)
Sep 08, 2006	30.28	30.44	30.08	30.38	1,821,191	+0.20(+0.65%)
Sep 07, 2006	30.25	30.42	30.06	30.18	2,004,473	-0.18(-0.60%)
Sep 06, 2006	30.10	30.52	30.10	30.36	1,651,379	+0.00(+0.00%)
Sep 05, 2006	30.36	30.49	30.20	30.36	1,352,167	+0.11(+0.37%)

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.