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 (%)
Jan 31, 2007	34.27	34.93	34.14	34.81	3,019,467	+0.40(+1.15%)
Jan 30, 2007	34.17	34.50	33.96	34.41	2,670,659	+0.29(+0.86%)
Jan 29, 2007	34.27	34.32	33.99	34.12	2,844,961	-0.21(-0.61%)
Jan 26, 2007	34.49	34.59	34.09	34.33	3,691,163	-0.07(-0.21%)
Jan 25, 2007	35.09	35.12	34.37	34.40	2,535,340	-0.73(-2.08%)
Jan 24, 2007	34.30	35.13	34.30	35.13	2,607,387	+0.45(+1.30%)
Jan 23, 2007	34.59	34.95	34.54	34.68	3,347,253	+0.09(+0.27%)
Jan 22, 2007	35.01	35.01	34.41	34.59	3,904,244	-0.46(-1.31%)
Jan 19, 2007	35.19	35.24	34.77	35.05	2,646,166	-0.02(-0.06%)
Jan 18, 2007	34.89	35.41	34.89	35.07	4,319,181	-0.24(-0.67%)
Jan 17, 2007	34.89	35.68	34.54	35.31	8,096,066	+0.51(+1.46%)
Jan 16, 2007	34.91	34.98	34.60	34.80	4,035,889	-0.06(-0.18%)
Jan 12, 2007	34.63	34.93	34.51	34.86	4,416,333	+0.23(+0.65%)
Jan 11, 2007	34.22	34.69	34.11	34.63	4,143,450	+0.62(+1.81%)
Jan 10, 2007	33.55	34.08	33.47	34.02	3,213,771	+0.28(+0.84%)
Jan 09, 2007	33.87	33.97	33.45	33.73	4,088,547	-0.13(-0.39%)
Jan 08, 2007	33.55	33.89	33.35	33.87	4,037,113	+0.35(+1.05%)
Jan 05, 2007	33.58	33.59	33.35	33.51	4,067,320	-0.10(-0.31%)
Jan 04, 2007	33.37	33.66	33.10	33.62	3,228,262	+0.24(+0.73%)

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.