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, 2003	17.96	18.34	17.96	18.05	3,919,143	+0.13(+0.74%)
Feb 27, 2003	17.64	18.03	17.48	17.92	3,303,371	+0.38(+2.15%)
Feb 26, 2003	17.72	17.73	17.48	17.55	3,592,786	-0.17(-0.97%)
Feb 25, 2003	17.61	17.83	17.24	17.72	5,492,760	-0.00(-0.03%)
Feb 24, 2003	18.36	18.37	17.69	17.72	3,664,425	-0.76(-4.11%)
Feb 21, 2003	18.26	18.53	18.20	18.48	4,697,992	+0.26(+1.43%)
Feb 20, 2003	18.56	18.60	18.21	18.22	2,765,974	-0.24(-1.30%)
Feb 19, 2003	18.47	18.52	18.30	18.46	2,459,006	-0.01(-0.08%)
Feb 18, 2003	18.37	18.64	18.37	18.48	2,533,911	+0.21(+1.15%)
Feb 14, 2003	17.80	18.27	17.62	18.27	2,568,608	+0.47(+2.62%)
Feb 13, 2003	17.87	17.93	17.51	17.80	3,186,625	-0.11(-0.60%)
Feb 12, 2003	18.21	18.37	17.84	17.91	2,712,907	-0.30(-1.64%)
Feb 11, 2003	18.35	18.55	17.97	18.21	3,816,072	-0.14(-0.75%)
Feb 10, 2003	18.18	18.37	17.99	18.34	2,861,697	+0.21(+1.16%)
Feb 07, 2003	18.52	18.57	18.09	18.13	3,070,900	-0.19(-1.02%)
Feb 06, 2003	18.42	18.46	18.05	18.32	5,326,826	-0.20(-1.08%)
Feb 05, 2003	19.02	19.02	18.47	18.52	4,910,665	-0.32(-1.69%)
Feb 04, 2003	19.29	19.29	18.65	18.84	6,381,415	-0.45(-2.31%)

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.