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, 2007	31.99	32.51	31.74	32.10	7,166,999	+0.15(+0.48%)
Feb 27, 2007	33.17	33.22	31.78	31.95	8,532,638	-1.57(-4.68%)
Feb 26, 2007	33.94	34.17	33.27	33.51	3,780,687	-0.40(-1.18%)
Feb 23, 2007	34.38	34.38	33.70	33.91	4,328,161	-0.44(-1.27%)
Feb 22, 2007	34.22	34.38	34.01	34.35	3,228,058	+0.00(+0.01%)
Feb 21, 2007	34.42	34.42	34.04	34.35	3,513,595	-0.27(-0.78%)
Feb 20, 2007	34.72	34.77	34.20	34.62	2,017,944	+0.24(+0.68%)
Feb 16, 2007	34.57	34.72	34.27	34.38	3,874,445	-0.21(-0.59%)
Feb 15, 2007	34.33	34.65	34.13	34.59	4,045,481	+0.25(+0.73%)
Feb 14, 2007	33.86	34.39	33.71	34.34	5,505,927	+0.58(+1.71%)
Feb 13, 2007	33.56	33.84	33.45	33.76	4,190,589	+0.28(+0.83%)
Feb 12, 2007	33.56	33.61	33.37	33.48	4,367,924	-0.01(-0.03%)
Feb 09, 2007	33.54	33.68	33.31	33.49	9,082,689	+0.06(+0.18%)
Feb 08, 2007	33.54	33.61	33.23	33.43	6,552,452	-0.22(-0.64%)
Feb 07, 2007	33.57	33.72	33.41	33.65	7,330,484	+0.24(+0.73%)
Feb 06, 2007	33.01	33.64	33.01	33.40	16,760,145	+0.53(+1.63%)
Feb 05, 2007	33.27	33.65	32.65	32.87	36,458,116	-2.29(-6.51%)
Feb 02, 2007	35.29	35.31	34.89	35.15	2,386,754	-0.01(-0.03%)

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.