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, 2017	43.21	43.89	43.10	43.78	5,014,136	+0.27(+0.63%)
Feb 27, 2017	43.37	43.64	43.32	43.51	4,016,426	+0.14(+0.33%)
Feb 24, 2017	43.35	43.63	43.13	43.37	3,887,642	-0.48(-1.09%)
Feb 23, 2017	44.23	44.27	43.65	43.84	2,734,700	-0.21(-0.49%)
Feb 22, 2017	43.94	44.14	43.67	44.06	3,959,803	-0.18(-0.40%)
Feb 21, 2017	44.38	44.64	44.04	44.23	3,980,763	-0.08(-0.17%)
Feb 17, 2017		44.31	44.31	44.31	0	-0.05(-0.11%)
Feb 16, 2017	44.27	44.68	44.20	44.36	4,308,630	-0.63(-1.40%)
Feb 15, 2017	44.89	45.21	44.76	44.99	3,264,147	+0.25(+0.56%)
Feb 14, 2017	43.55	44.91	43.55	44.74	6,112,232	+1.19(+2.72%)
Feb 13, 2017	43.14	43.81	43.14	43.55	2,814,855	+0.65(+1.51%)
Feb 10, 2017	42.97	42.98	42.48	42.90	3,554,017	+0.09(+0.22%)
Feb 09, 2017	42.59	42.98	42.32	42.81	3,303,998	+0.32(+0.76%)
Feb 08, 2017	42.19	42.57	41.75	42.49	4,714,249	-0.08(-0.19%)
Feb 07, 2017	42.67	42.69	42.32	42.57	3,929,684	+0.10(+0.23%)
Feb 06, 2017	42.31	42.72	42.14	42.47	2,466,288	-0.12(-0.28%)
Feb 03, 2017	42.31	42.59	42.02	42.59	4,152,078	+0.86(+2.07%)
Feb 02, 2017	41.54	41.89	41.24	41.73	4,616,258	-0.20(-0.48%)

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.