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 29, 2010	21.63	21.81	20.88	21.01	10,787,990	-0.47(-2.17%)
Jan 28, 2010	21.93	21.93	21.14	21.47	8,428,099	-0.33(-1.53%)
Jan 27, 2010	21.01	21.86	20.92	21.81	10,268,266	+0.70(+3.32%)
Jan 26, 2010	21.50	21.72	20.81	21.11	10,847,171	-0.42(-1.96%)
Jan 25, 2010	21.48	21.77	21.15	21.53	7,264,157	+0.28(+1.34%)
Jan 22, 2010	22.24	22.46	21.09	21.24	13,002,306	-1.03(-4.64%)
Jan 21, 2010	22.64	22.98	22.22	22.28	16,450,767	-0.40(-1.75%)
Jan 20, 2010	21.50	22.94	21.50	22.68	25,545,746	+1.51(+7.13%)
Jan 19, 2010	20.83	21.23	20.80	21.17	14,277,098	+0.26(+1.24%)
Jan 15, 2010	21.32	20.91	20.91	20.91	14,056,626	-0.55(-2.56%)
Jan 14, 2010	21.72	21.76	21.16	21.46	8,711,993	-0.40(-1.84%)
Jan 13, 2010	21.80	21.94	21.39	21.86	5,606,920	+0.20(+0.93%)
Jan 12, 2010	21.51	21.97	21.51	21.66	7,005,896	-0.08(-0.36%)
Jan 11, 2010	22.48	22.59	21.66	21.73	8,694,692	-0.56(-2.53%)
Jan 08, 2010	21.93	22.48	21.75	22.30	12,324,935	+0.45(+2.04%)
Jan 07, 2010	21.73	21.98	21.55	21.85	10,762,319	+0.39(+1.80%)
Jan 06, 2010	21.75	21.89	21.39	21.46	8,290,756	-0.36(-1.66%)
Jan 05, 2010	21.81	22.05	21.57	21.83	8,148,618	+0.04(+0.20%)

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.