Indicators

State Street Corp (NY: STT )

76.91 +0.65 (+0.85%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.58	19.60	19.21	19.57	8,570,091	+0.17(+0.90%)
Jan 30, 2012	19.27	19.49	19.08	19.39	7,868,655	-0.11(-0.59%)
Jan 27, 2012	19.25	19.64	19.15	19.51	12,224,973	+0.14(+0.72%)
Jan 26, 2012	19.98	20.06	19.24	19.37	17,868,400	-0.56(-2.83%)
Jan 25, 2012	20.51	20.63	19.80	19.93	18,270,316	-0.70(-3.39%)
Jan 24, 2012	20.65	20.76	20.54	20.63	7,258,035	-0.24(-1.15%)
Jan 23, 2012	20.66	20.94	20.43	20.87	6,707,786	+0.14(+0.70%)
Jan 20, 2012	20.51	20.77	20.33	20.73	7,177,167	+0.22(+1.07%)
Jan 19, 2012	20.07	20.57	19.98	20.51	12,845,043	+0.55(+2.78%)
Jan 18, 2012	20.45	20.48	19.49	19.95	28,426,226	-1.40(-6.55%)
Jan 17, 2012	21.86	21.93	21.25	21.35	11,108,787	-0.09(-0.44%)
Jan 13, 2012	21.40	21.73	21.25	21.45	6,494,551	-0.33(-1.54%)
Jan 12, 2012	21.63	21.81	21.46	21.78	6,743,978	+0.28(+1.30%)
Jan 11, 2012	21.52	21.56	21.33	21.50	5,704,452	-0.06(-0.28%)
Jan 10, 2012	21.13	21.63	21.10	21.56	9,410,171	+0.70(+3.35%)
Jan 09, 2012	20.87	20.97	20.71	20.86	5,512,884	+0.00(+0.02%)
Jan 06, 2012	20.85	20.95	20.60	20.86	4,648,742	+0.00(+0.00%)
Jan 05, 2012	20.41	20.92	20.18	20.86	5,965,541	+0.23(+1.11%)

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.