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 27, 2004	26.09	26.40	26.09	26.33	2,293,888	+0.08(+0.30%)
Feb 26, 2004	26.26	26.40	26.14	26.25	1,731,183	-0.25(-0.94%)
Feb 25, 2004	26.20	26.56	26.04	26.50	1,316,858	+0.29(+1.12%)
Feb 24, 2004	26.17	26.37	25.98	26.20	2,605,754	+0.02(+0.09%)
Feb 23, 2004	26.59	26.60	26.08	26.18	1,786,086	-0.41(-1.55%)
Feb 20, 2004	26.64	26.73	26.55	26.59	2,780,057	-0.04(-0.15%)
Feb 19, 2004	26.75	26.85	26.60	26.63	2,086,522	+0.07(+0.26%)
Feb 18, 2004	26.64	26.84	26.46	26.56	1,651,379	-0.13(-0.50%)
Feb 17, 2004	26.73	26.75	26.43	26.69	1,726,896	+0.07(+0.28%)
Feb 13, 2004	26.55	26.82	26.32	26.62	2,254,701	+0.06(+0.24%)
Feb 12, 2004	26.47	26.56	26.28	26.56	1,332,165	+0.08(+0.31%)
Feb 11, 2004	26.02	26.49	25.82	26.47	2,602,693	+0.33(+1.26%)
Feb 10, 2004	25.89	26.30	25.64	26.14	1,737,101	+0.20(+0.77%)
Feb 09, 2004	26.09	26.14	25.88	25.94	1,530,960	-0.20(-0.77%)
Feb 06, 2004	25.75	26.17	25.72	26.14	1,525,041	+0.39(+1.52%)
Feb 05, 2004	25.80	25.85	25.52	25.75	1,870,583	-0.18(-0.68%)
Feb 04, 2004	25.89	26.09	25.74	25.93	1,308,286	-0.13(-0.49%)
Feb 03, 2004	26.14	26.34	25.94	26.06	1,496,058	-0.03(-0.11%)

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.