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 27, 2015	39.38	39.60	39.22	39.24	5,872,362	-0.19(-0.48%)
Feb 26, 2015	39.98	40.21	39.28	39.43	9,590,360	-1.11(-2.73%)
Feb 25, 2015	40.97	41.01	40.23	40.54	8,381,865	-0.69(-1.66%)
Feb 24, 2015	40.60	41.57	40.60	41.22	5,468,722	+0.59(+1.44%)
Feb 23, 2015	40.77	40.87	40.30	40.64	3,396,935	-0.28(-0.68%)
Feb 20, 2015	40.19	40.95	40.02	40.91	4,589,678	+0.57(+1.42%)
Feb 19, 2015	40.00	40.54	39.97	40.34	3,950,472	+0.15(+0.38%)
Feb 18, 2015	40.66	40.78	40.09	40.19	4,027,842	-0.54(-1.32%)
Feb 17, 2015	39.70	40.80	39.56	40.72	5,707,141	+0.18(+0.44%)
Feb 13, 2015	40.71	40.55	40.55	40.55	4,813,039	-0.24(-0.59%)
Feb 12, 2015	40.73	40.98	40.64	40.79	9,161,489	+0.21(+0.52%)
Feb 11, 2015	40.62	40.78	40.39	40.58	3,331,806	-0.15(-0.36%)
Feb 10, 2015	40.42	40.78	40.20	40.72	4,233,627	+0.59(+1.46%)
Feb 09, 2015	39.82	40.23	39.69	40.14	5,177,470	+0.02(+0.05%)
Feb 06, 2015	39.70	40.53	39.66	40.12	6,286,985	+0.75(+1.91%)
Feb 05, 2015	39.13	39.61	38.90	39.37	3,841,497	+0.48(+1.25%)
Feb 04, 2015	39.24	39.28	38.79	38.88	5,545,670	-0.45(-1.14%)
Feb 03, 2015	38.74	39.38	38.67	39.33	6,804,657	+0.86(+2.25%)

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.