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 30, 2015	37.38	38.11	37.16	37.69	11,927,468	-0.15(-0.40%)
Jan 29, 2015	37.52	37.91	37.21	37.84	5,061,987	+0.27(+0.73%)
Jan 28, 2015	38.46	38.64	37.55	37.57	10,297,182	-0.66(-1.74%)
Jan 27, 2015	37.96	38.43	37.82	38.23	6,641,964	-0.39(-1.01%)
Jan 26, 2015	37.68	38.64	37.37	38.62	10,450,637	+0.46(+1.22%)
Jan 23, 2015	39.69	39.69	38.04	38.16	9,191,331	-2.47(-6.08%)
Jan 22, 2015	39.75	40.76	39.50	40.63	7,786,146	+1.24(+3.14%)
Jan 21, 2015	39.09	39.54	38.99	39.39	7,226,145	+0.81(+2.10%)
Jan 20, 2015	39.08	39.14	38.35	38.58	4,164,559	-0.24(-0.62%)
Jan 16, 2015	38.13	38.84	37.87	38.82	4,098,633	+0.46(+1.21%)
Jan 15, 2015	38.55	39.01	38.34	38.36	4,496,933	-0.30(-0.78%)
Jan 14, 2015	38.33	39.30	38.33	38.66	6,131,268	-0.97(-2.45%)
Jan 13, 2015	40.18	40.47	39.30	39.63	4,299,907	-0.09(-0.24%)
Jan 12, 2015	40.11	40.20	39.40	39.72	3,433,338	-0.35(-0.87%)
Jan 09, 2015	40.79	40.79	39.98	40.07	3,949,728	-0.59(-1.45%)
Jan 08, 2015	40.26	40.74	40.17	40.66	3,016,905	+0.84(+2.12%)
Jan 07, 2015	39.93	40.02	39.54	39.82	4,094,944	+0.37(+0.94%)
Jan 06, 2015	40.48	40.56	39.28	39.45	6,175,471	-1.16(-2.86%)
Jan 05, 2015	41.01	41.24	40.47	40.61	6,195,078	-0.69(-1.66%)

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.