Indicators

State Street Corp (NY: STT )

78.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.81	34.13	33.73	33.98	3,530,428	-0.24(-0.69%)
Sep 27, 2013	34.25	34.28	33.98	34.22	3,072,240	-0.26(-0.75%)
Sep 26, 2013	34.35	34.76	34.30	34.48	3,080,284	+0.12(+0.36%)
Sep 25, 2013	34.25	34.66	34.13	34.35	4,108,914	+0.12(+0.36%)
Sep 24, 2013	34.35	34.66	34.02	34.23	4,998,998	-0.05(-0.15%)
Sep 23, 2013	34.56	34.74	34.14	34.28	5,022,590	-0.54(-1.55%)
Sep 20, 2013	35.35	35.56	34.71	34.82	10,542,578	-0.51(-1.44%)
Sep 19, 2013	35.69	35.81	35.15	35.33	4,487,628	-0.21(-0.58%)
Sep 18, 2013	35.56	35.97	35.43	35.54	6,113,840	-0.04(-0.10%)
Sep 17, 2013	35.43	35.67	35.39	35.57	2,953,124	+0.14(+0.39%)
Sep 16, 2013	35.47	35.66	35.15	35.43	3,303,950	+0.40(+1.15%)
Sep 13, 2013	35.00	35.21	34.67	35.03	4,369,825	+0.13(+0.37%)
Sep 12, 2013	35.20	35.23	34.86	34.90	3,213,820	-0.25(-0.72%)
Sep 11, 2013	35.20	35.42	35.01	35.16	3,512,917	-0.19(-0.52%)
Sep 10, 2013	35.32	35.53	35.21	35.34	4,356,783	+0.28(+0.79%)
Sep 09, 2013	34.91	35.09	34.71	35.06	3,653,276	+0.25(+0.71%)
Sep 06, 2013	35.27	35.27	34.35	34.82	3,753,872	-0.35(-1.00%)
Sep 05, 2013	35.20	35.57	35.13	35.17	3,370,888	+0.03(+0.07%)
Sep 04, 2013	34.77	35.38	34.68	35.14	4,510,897	+0.36(+1.04%)

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.