Indicators

State Street Corp (NY: STT )

76.28 -0.30 (-0.39%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.90	19.25	18.19	18.93	3,056,001	+0.03(+0.18%)
Sep 27, 2002	19.55	19.77	18.88	18.90	1,887,524	-0.82(-4.17%)
Sep 26, 2002	19.28	19.74	19.10	19.72	2,443,086	+0.66(+3.44%)
Sep 25, 2002	18.79	19.21	18.30	19.06	2,886,189	+0.69(+3.73%)
Sep 24, 2002	18.64	19.27	18.30	18.38	4,132,837	-0.74(-3.87%)
Sep 23, 2002	18.99	19.25	18.54	19.12	3,071,921	+0.01(+0.05%)
Sep 20, 2002	18.71	19.17	18.71	19.11	4,053,850	+0.40(+2.15%)
Sep 19, 2002	19.40	19.40	18.67	18.71	3,371,745	-1.08(-5.45%)
Sep 18, 2002	19.35	20.09	19.24	19.78	5,187,426	+0.14(+0.72%)
Sep 17, 2002	20.19	20.30	19.59	19.64	3,020,895	-0.21(-1.06%)
Sep 16, 2002	19.84	19.89	19.49	19.85	2,106,728	-0.08(-0.39%)
Sep 13, 2002	19.50	19.98	19.41	19.93	2,662,494	+0.36(+1.83%)
Sep 12, 2002	20.19	20.19	19.45	19.57	2,350,016	-0.81(-3.99%)
Sep 11, 2002	20.70	20.72	20.27	20.39	2,167,958	+0.00(+0.02%)
Sep 10, 2002	20.63	20.64	20.13	20.38	2,109,585	-0.30(-1.45%)
Sep 09, 2002	20.19	20.73	19.92	20.68	2,133,669	+0.27(+1.32%)
Sep 06, 2002	20.33	20.60	20.20	20.41	2,067,132	+0.56(+2.84%)
Sep 05, 2002	19.82	20.18	19.41	19.85	3,269,082	-0.22(-1.10%)
Sep 04, 2002	19.79	20.16	19.50	20.07	4,127,122	+0.33(+1.69%)

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.