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 29, 2016	29.79	29.87	29.16	29.41	6,809,132	-0.34(-1.14%)
Feb 26, 2016	29.72	30.12	29.38	29.75	4,968,021	+0.36(+1.22%)
Feb 25, 2016	29.14	29.39	28.79	29.39	7,529,005	+0.30(+1.03%)
Feb 24, 2016	29.08	29.19	28.28	29.09	9,088,891	-0.78(-2.61%)
Feb 23, 2016	30.48	30.48	29.69	29.87	5,879,228	-0.64(-2.09%)
Feb 22, 2016	30.42	30.95	30.03	30.51	6,731,455	+0.34(+1.12%)
Feb 19, 2016	29.63	30.56	29.40	30.17	9,043,649	+0.33(+1.10%)
Feb 18, 2016	30.43	30.54	29.61	29.84	5,776,373	-0.54(-1.77%)
Feb 17, 2016	30.70	31.16	30.29	30.38	5,695,839	-0.03(-0.11%)
Feb 16, 2016	29.64	30.75	29.54	30.41	6,052,282	+1.05(+3.58%)
Feb 12, 2016	28.74	29.36	29.36	29.36	4,711,780	+1.23(+4.39%)
Feb 11, 2016	27.62	28.49	27.62	28.12	6,917,823	-0.72(-2.51%)
Feb 10, 2016	28.92	29.57	28.83	28.85	4,895,027	+0.18(+0.62%)
Feb 09, 2016	28.01	28.97	28.01	28.67	7,843,952	-0.09(-0.32%)
Feb 08, 2016	28.74	28.94	28.17	28.76	7,457,530	-0.46(-1.56%)
Feb 05, 2016	29.59	30.06	28.99	29.22	6,047,529	-0.37(-1.25%)
Feb 04, 2016	28.82	30.15	28.67	29.59	7,343,852	+0.71(+2.47%)
Feb 03, 2016	28.75	28.95	27.76	28.88	9,804,458	+0.43(+1.53%)
Feb 02, 2016	28.73	28.73	28.02	28.44	9,335,174	-0.98(-3.32%)

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.