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, 2019	41.45	41.46	40.91	41.06	3,161,204	-0.33(-0.79%)
Feb 27, 2019	41.56	41.63	41.26	41.39	2,976,524	-0.12(-0.29%)
Feb 26, 2019	41.38	41.90	41.28	41.51	4,608,432	+0.10(+0.25%)
Feb 25, 2019	41.21	41.75	41.21	41.41	5,738,483	+0.04(+0.10%)
Feb 22, 2019	41.40	41.53	41.09	41.37	4,344,855	+0.13(+0.30%)
Feb 21, 2019	41.21	41.36	40.93	41.24	3,948,706	-0.03(-0.08%)
Feb 20, 2019	40.75	41.37	40.68	41.28	4,141,545	+0.50(+1.22%)
Feb 19, 2019	39.79	40.92	39.68	40.78	4,040,465	+0.41(+1.00%)
Feb 15, 2019	39.57	40.70	39.52	40.37	6,336,750	+1.14(+2.91%)
Feb 14, 2019	39.30	39.48	38.44	39.23	4,117,881	-0.47(-1.19%)
Feb 13, 2019	39.96	40.03	39.69	39.70	6,698,515	-0.01(-0.03%)
Feb 12, 2019	39.64	40.12	39.61	39.72	7,354,010	+0.41(+1.05%)
Feb 11, 2019	39.57	39.66	39.20	39.30	5,312,259	-0.10(-0.25%)
Feb 08, 2019	39.65	39.78	38.80	39.40	4,701,369	-0.46(-1.15%)
Feb 07, 2019	40.04	40.25	39.52	39.86	7,321,458	-0.27(-0.68%)
Feb 06, 2019	40.36	40.66	39.99	40.13	6,461,961	-0.38(-0.94%)
Feb 05, 2019	40.69	40.80	40.28	40.52	3,280,027	-0.11(-0.27%)
Feb 04, 2019	40.80	40.96	40.45	40.62	6,570,586	-0.04(-0.10%)

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.