Indicators

State Street Corp (NY: STT )

73.39 +0.10 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	24.88	25.38	24.77	24.84	3,001,914	-0.04(-0.16%)
Feb 27, 2002	24.55	25.39	24.45	24.88	4,064,871	+0.71(+2.92%)
Feb 26, 2002	24.35	24.38	23.77	24.17	3,139,274	+0.02(+0.10%)
Feb 25, 2002	23.93	24.56	23.66	24.15	4,563,285	+0.17(+0.69%)
Feb 22, 2002	23.96	24.06	23.58	23.98	3,360,111	+0.00(+0.00%)
Feb 21, 2002	24.50	24.84	23.87	23.98	3,615,033	-0.65(-2.63%)
Feb 20, 2002	24.45	24.88	24.01	24.63	3,985,068	+0.19(+0.76%)
Feb 19, 2002	25.36	25.36	24.28	24.44	3,320,107	-1.05(-4.11%)
Feb 18, 2002	25.43	25.72	25.09	25.49	3,281,940	+0.00(+0.00%)
Feb 15, 2002	25.43	25.72	25.09	25.49	3,281,940	+0.13(+0.52%)
Feb 14, 2002	25.47	25.54	25.05	25.36	2,532,482	-0.11(-0.44%)
Feb 13, 2002	25.42	25.72	25.23	25.47	2,308,788	+0.05(+0.21%)
Feb 12, 2002	25.48	25.48	25.20	25.42	1,589,332	-0.08(-0.33%)
Feb 11, 2002	25.38	25.59	25.20	25.50	1,918,751	+0.03(+0.13%)
Feb 08, 2002	25.04	25.59	25.01	25.47	1,938,753	+0.33(+1.31%)
Feb 07, 2002	24.74	25.55	24.74	25.14	2,718,418	+0.30(+1.22%)
Feb 06, 2002	24.74	24.95	24.35	24.84	3,780,559	+0.16(+0.66%)
Feb 05, 2002	24.77	24.94	24.40	24.67	3,801,173	-0.17(-0.67%)
Feb 04, 2002	26.00	26.01	24.82	24.84	2,986,607	-1.16(-4.47%)

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.