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, 2018	59.98	60.94	59.32	59.35	5,848,343	-0.57(-0.95%)
Feb 27, 2018	59.96	60.83	59.74	59.92	5,853,455	+0.20(+0.33%)
Feb 26, 2018	58.71	59.74	58.48	59.72	2,558,579	+1.30(+2.22%)
Feb 23, 2018	57.71	58.48	57.62	58.43	1,629,283	+1.00(+1.73%)
Feb 22, 2018			57.30	57.43	2,503,980	-0.69(-1.19%)
Feb 21, 2018	58.11	59.20	57.78	58.13	2,197,291	+0.09(+0.16%)
Feb 20, 2018	58.14	58.83	57.77	58.03	2,109,606	-0.42(-0.73%)
Feb 16, 2018		58.46	58.46	58.46	0	+0.33(+0.57%)
Feb 15, 2018	58.43	58.80	57.94	58.13	2,387,509	+0.01(+0.02%)
Feb 14, 2018	56.37	58.20	56.28	58.11	2,249,544	+1.49(+2.64%)
Feb 13, 2018	56.51	57.02	56.12	56.62	1,717,738	-0.29(-0.50%)
Feb 12, 2018	56.34	57.49	55.98	56.91	2,503,887	+0.99(+1.77%)
Feb 09, 2018	56.01	56.40	54.12	55.92	3,236,791	+0.82(+1.49%)
Feb 08, 2018	57.96	58.10	55.07	55.09	3,929,227	-2.78(-4.81%)
Feb 07, 2018	58.00	59.32	57.82	57.88	3,769,196	-0.55(-0.94%)
Feb 06, 2018	55.99	58.54	55.59	58.43	4,882,184	+0.40(+0.69%)
Feb 05, 2018	59.55	60.23	57.15	58.03	3,470,417	-2.06(-3.43%)
Feb 02, 2018	61.66	61.93	59.99	60.09	4,477,923	-1.60(-2.59%)

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.