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 26, 2010	21.99	22.13	21.77	22.00	10,025,431	-0.04(-0.18%)
Feb 25, 2010	21.76	22.07	21.62	22.04	14,769,630	-0.19(-0.86%)
Feb 24, 2010	21.85	22.44	21.78	22.23	17,153,518	-0.24(-1.05%)
Feb 23, 2010	22.84	23.01	22.36	22.47	10,546,194	-0.45(-1.97%)
Feb 22, 2010	22.90	23.10	22.73	22.92	12,018,626	+0.07(+0.30%)
Feb 19, 2010	22.19	23.30	22.15	22.85	19,829,508	+0.69(+3.12%)
Feb 18, 2010	21.82	22.20	21.79	22.16	10,928,593	+0.19(+0.87%)
Feb 17, 2010	22.23	22.27	21.81	21.97	9,096,323	-0.31(-1.39%)
Feb 16, 2010	21.86	22.33	21.78	22.28	10,280,747	+0.42(+1.91%)
Feb 12, 2010	21.84	21.86	21.86	21.86	11,931,120	-0.21(-0.95%)
Feb 11, 2010	21.88	22.19	21.62	22.07	9,959,153	+0.20(+0.92%)
Feb 10, 2010	21.67	22.21	21.55	21.87	11,572,974	+0.21(+0.95%)
Feb 09, 2010	21.31	21.73	21.22	21.67	17,289,394	+0.32(+1.49%)
Feb 08, 2010	21.22	21.71	21.02	21.35	12,213,847	+0.11(+0.51%)
Feb 05, 2010	21.21	21.38	20.59	21.24	17,070,892	+0.14(+0.65%)
Feb 04, 2010	21.57	21.73	21.07	21.10	14,508,199	-0.65(-3.00%)
Feb 03, 2010	21.75	21.86	21.61	21.75	9,719,925	-0.08(-0.38%)
Feb 02, 2010	21.64	21.93	21.48	21.84	12,011,724	+0.52(+2.45%)

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.