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, 2013	29.06	29.21	28.85	28.89	10,369,115	-0.19(-0.67%)
Feb 27, 2013	29.06	29.20	28.86	29.08	8,462,207	+0.04(+0.12%)
Feb 26, 2013	28.88	29.10	28.68	29.05	7,969,463	+0.36(+1.25%)
Feb 25, 2013	29.20	29.67	28.69	28.69	11,863,784	-0.51(-1.73%)
Feb 22, 2013	29.00	29.23	28.93	29.20	8,972,131	+0.56(+1.96%)
Feb 21, 2013	28.85	28.95	28.50	28.63	6,672,778	-0.33(-1.13%)
Feb 20, 2013	29.23	29.39	28.94	28.96	7,242,189	-0.41(-1.41%)
Feb 19, 2013	28.94	29.41	28.73	29.37	7,208,596	+0.15(+0.52%)
Feb 15, 2013	29.28	29.47	29.10	29.22	6,534,572	+0.02(+0.07%)
Feb 14, 2013	29.02	29.29	28.91	29.20	4,483,389	+0.07(+0.23%)
Feb 13, 2013	29.10	29.17	28.99	29.13	4,649,950	+0.07(+0.25%)
Feb 12, 2013	28.99	29.15	28.90	29.06	6,858,962	+0.17(+0.58%)
Feb 11, 2013	28.89	29.43	28.71	28.89	14,254,881	+0.03(+0.09%)
Feb 08, 2013	28.81	28.94	28.72	28.87	8,718,114	+0.16(+0.57%)
Feb 07, 2013	28.84	29.02	28.56	28.71	8,207,773	-0.08(-0.27%)
Feb 06, 2013	28.50	28.84	28.48	28.78	6,055,788	+0.22(+0.79%)
Feb 04, 2013	28.54	28.69	28.48	28.56	7,515,090	-0.21(-0.75%)

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.