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, 2020	39.49	40.27	38.55	40.14	9,600,277	-0.75(-1.83%)
Feb 27, 2020	40.22	42.70	39.78	40.88	9,372,560	-0.45(-1.08%)
Feb 26, 2020	41.88	42.24	40.98	41.33	8,819,577	-0.42(-1.00%)
Feb 25, 2020	43.62	43.63	41.31	41.75	8,025,229	-1.86(-4.27%)
Feb 24, 2020	43.61	43.88	43.03	43.61	6,921,178	-1.84(-4.05%)
Feb 21, 2020	45.63	45.88	45.08	45.45	6,252,602	-0.45(-0.98%)
Feb 20, 2020	46.03	46.80	45.88	45.90	2,692,216	-0.51(-1.10%)
Feb 19, 2020	45.54	46.50	45.32	46.41	3,306,057	+1.11(+2.45%)
Feb 18, 2020	45.61	46.22	45.20	45.30	3,071,226	-0.57(-1.25%)
Feb 14, 2020	46.48	46.73	45.80	45.88	3,148,956	-0.59(-1.27%)
Feb 13, 2020	47.02	47.32	46.24	46.46	3,239,068	-0.93(-1.96%)
Feb 12, 2020	47.45	48.21	47.32	47.40	2,344,494	+0.38(+0.81%)
Feb 11, 2020	46.79	47.51	46.78	47.01	3,131,368	+0.38(+0.82%)
Feb 10, 2020	46.51	46.90	46.41	46.63	2,928,157	-0.01(-0.01%)
Feb 07, 2020	46.76	47.09	46.29	46.64	2,714,354	-0.67(-1.41%)
Feb 06, 2020	47.53	47.73	46.55	47.30	4,201,962	+0.14(+0.29%)
Feb 05, 2020	46.59	47.18	46.43	47.17	4,294,668	+1.36(+2.96%)
Feb 04, 2020	45.60	46.36	45.60	45.81	3,771,034	+0.97(+2.17%)

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.