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, 2014	33.90	34.51	33.90	34.06	14,402,264	-0.89(-2.55%)
Feb 27, 2014	34.91	35.48	34.78	34.95	6,583,428	-0.01(-0.03%)
Feb 26, 2014	35.26	35.51	34.89	34.96	6,200,927	-0.24(-0.68%)
Feb 25, 2014	35.79	35.80	35.13	35.20	4,341,574	-0.62(-1.74%)
Feb 24, 2014	35.61	36.17	35.54	35.82	4,511,395	+0.29(+0.80%)
Feb 21, 2014	35.76	35.80	35.14	35.54	5,728,043	+0.36(+1.03%)
Feb 20, 2014	35.34	35.38	34.77	35.18	3,600,628	-0.12(-0.34%)
Feb 19, 2014	35.12	35.75	35.05	35.29	5,664,766	-0.09(-0.25%)
Feb 18, 2014	35.23	35.49	35.23	35.38	5,844,325	-0.31(-0.86%)
Feb 14, 2014	35.48	35.69	35.69	35.69	5,086,433	+0.16(+0.45%)
Feb 13, 2014	35.35	35.75	35.28	35.53	4,643,542	-0.16(-0.44%)
Feb 12, 2014	35.70	35.95	35.56	35.68	3,220,554	+0.03(+0.07%)
Feb 11, 2014	35.34	35.82	35.21	35.66	3,183,244	+0.31(+0.87%)
Feb 10, 2014	35.33	35.43	35.13	35.35	5,138,905	-0.04(-0.10%)
Feb 07, 2014	34.41	35.42	34.39	35.39	8,987,280	+1.20(+3.50%)
Feb 06, 2014	33.48	34.25	33.43	34.19	4,487,066	+0.82(+2.46%)
Feb 05, 2014	33.92	34.06	33.35	33.37	7,637,475	-0.58(-1.71%)
Feb 04, 2014	33.72	34.25	33.48	33.95	5,697,794	+0.45(+1.33%)

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.