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 (%)
Jul 31, 2002	20.32	20.87	20.11	20.82	3,458,488	+0.31(+1.50%)
Jul 30, 2002	20.09	20.67	19.60	20.51	3,320,924	+0.16(+0.77%)
Jul 29, 2002	19.17	20.37	19.17	20.36	3,143,152	+1.44(+7.61%)
Jul 26, 2002	18.96	19.20	18.42	18.92	2,998,240	+0.03(+0.18%)
Jul 25, 2002	18.77	19.28	17.98	18.88	4,385,514	-0.22(-1.15%)
Jul 24, 2002	17.34	19.23	17.07	19.10	6,704,507	+1.40(+7.92%)
Jul 23, 2002	18.67	18.67	17.45	17.70	5,820,342	-0.91(-4.87%)
Jul 22, 2002	19.16	19.35	18.14	18.61	4,525,118	-0.60(-3.11%)
Jul 19, 2002	19.62	20.01	19.01	19.21	73,435,464	-1.66(-7.94%)
Jul 17, 2002	21.46	21.70	20.36	20.86	5,493,169	+0.44(+2.13%)
Jul 12, 2002	20.48	20.63	20.16	20.43	3,945,880	-0.05(-0.26%)
Jul 11, 2002	19.98	20.52	19.60	20.48	3,666,058	+0.43(+2.15%)
Jul 10, 2002	21.07	21.32	20.03	20.05	2,600,244	-0.87(-4.17%)
Jul 09, 2002	21.64	21.80	20.83	20.92	2,076,521	-0.70(-3.22%)
Jul 08, 2002	21.99	22.02	21.52	21.62	2,368,793	-0.37(-1.69%)
Jul 05, 2002	21.02	21.99	21.01	21.99	1,354,208	+1.20(+5.77%)
Jul 04, 2002	21.22	21.24	20.22	20.79	3,582,377	+0.00(+0.00%)
Jul 03, 2002	21.22	21.24	20.22	20.79	3,582,377	-0.49(-2.28%)
Jul 02, 2002	21.51	21.73	21.27	21.27	3,522,575	-0.33(-1.54%)

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.