Indicators

State Street Corp (NY: STT )

76.58 +0.32 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.17	21.57	21.08	21.22	1,691,791	+0.02(+0.12%)
Aug 29, 2002	20.99	21.26	20.81	21.20	18,654,812	-0.00(-0.02%)
Aug 28, 2002	21.58	21.59	21.01	21.21	2,131,220	-0.53(-2.46%)
Aug 27, 2002	22.05	22.14	21.61	21.74	3,292,554	-0.26(-1.18%)
Aug 26, 2002	21.74	22.08	21.48	22.00	1,767,921	+0.36(+1.65%)
Aug 23, 2002	21.83	21.83	21.48	21.64	2,012,433	-0.25(-1.14%)
Aug 22, 2002	21.90	21.98	21.58	21.89	2,552,280	+0.10(+0.45%)
Aug 21, 2002	21.63	24.50	21.32	21.79	3,831,788	+0.28(+1.32%)
Aug 20, 2002	21.97	22.02	21.47	21.51	2,499,418	-0.07(-0.34%)
Aug 16, 2002	21.80	21.97	21.51	21.58	2,741,277	-0.47(-2.11%)
Aug 15, 2002	21.55	22.05	21.53	22.05	4,160,798	+0.50(+2.32%)
Aug 14, 2002	20.67	21.55	20.24	21.55	3,681,162	+0.92(+4.44%)
Aug 13, 2002	21.26	21.70	20.61	20.63	3,234,181	-0.78(-3.66%)
Aug 12, 2002	21.24	21.63	20.93	21.42	2,684,741	+1.44(+7.19%)
Aug 07, 2002	20.28	20.42	19.63	19.98	3,118,660	+0.09(+0.47%)
Aug 06, 2002	19.26	20.30	19.23	19.89	2,741,482	+0.92(+4.86%)
Aug 05, 2002	19.86	19.87	18.88	18.97	2,228,576	-0.89(-4.47%)
Aug 02, 2002	20.31	20.40	19.68	19.85	2,283,071	-0.51(-2.50%)

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.