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, 2011	22.05	22.06	21.78	21.93	4,682,432	-0.04(-0.18%)
Feb 25, 2011	21.80	22.03	21.72	21.97	6,241,585	+0.26(+1.20%)
Feb 24, 2011	21.63	21.80	21.39	21.71	5,746,698	+0.02(+0.09%)
Feb 23, 2011	21.86	22.01	21.48	21.69	6,485,094	-0.14(-0.65%)
Feb 22, 2011	22.10	22.41	21.73	21.83	10,113,966	-0.78(-3.47%)
Feb 18, 2011	22.54	22.79	22.48	22.62	6,877,222	+0.04(+0.17%)
Feb 17, 2011	22.27	22.59	22.25	22.58	6,439,193	-0.08(-0.35%)
Feb 16, 2011	22.51	22.70	22.42	22.66	6,557,106	+0.25(+1.09%)
Feb 15, 2011	22.71	22.81	22.27	22.41	8,638,719	-0.44(-1.91%)
Feb 14, 2011	23.03	23.07	22.78	22.85	6,094,086	-0.19(-0.83%)
Feb 11, 2011	23.25	23.36	23.01	23.04	10,660,298	-0.39(-1.67%)
Feb 10, 2011	23.02	23.44	22.98	23.43	7,011,429	+0.31(+1.34%)
Feb 09, 2011	23.13	23.25	22.86	23.12	9,413,358	-0.08(-0.34%)
Feb 08, 2011	23.19	23.29	23.07	23.20	11,300,525	-0.00(-0.02%)
Feb 07, 2011	22.80	23.34	22.77	23.21	7,465,309	+0.47(+2.05%)
Feb 04, 2011	22.91	22.91	22.57	22.74	6,737,727	-0.08(-0.37%)
Feb 03, 2011	23.09	23.17	22.66	22.82	7,344,322	-0.36(-1.54%)
Feb 02, 2011	23.23	23.31	23.05	23.18	6,996,075	-0.19(-0.80%)

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.