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 (%)
Apr 30, 2007	34.24	34.24	33.74	33.74	2,875,270	-0.31(-0.91%)
Apr 27, 2007	33.92	34.07	33.60	34.05	2,401,576	+0.08(+0.23%)
Apr 26, 2007	34.20	34.22	33.72	33.97	2,963,747	-0.19(-0.55%)
Apr 25, 2007	34.00	34.17	33.73	34.16	3,497,834	+0.40(+1.18%)
Apr 24, 2007	33.93	33.93	33.48	33.76	3,267,653	-0.05(-0.14%)
Apr 23, 2007	34.41	34.41	33.71	33.81	2,609,739	-0.24(-0.72%)
Apr 20, 2007	33.55	34.06	33.52	34.06	5,033,662	+0.58(+1.73%)
Apr 19, 2007	33.55	33.63	33.33	33.48	4,142,278	-0.29(-0.87%)
Apr 18, 2007	33.76	34.16	33.70	33.77	3,213,677	+0.11(+0.32%)
Apr 17, 2007	33.81	33.93	33.41	33.66	5,407,079	+0.39(+1.16%)
Apr 16, 2007	32.90	33.48	32.89	33.28	7,019,971	+0.65(+2.00%)
Apr 13, 2007	32.81	32.81	31.96	32.63	3,624,244	+0.24(+0.73%)
Apr 12, 2007	32.39	32.40	32.18	32.39	6,666,732	-0.02(-0.08%)
Apr 11, 2007	32.68	32.74	32.36	32.42	4,118,515	-0.35(-1.06%)
Apr 10, 2007	32.78	32.93	32.63	32.76	2,513,501	-0.06(-0.18%)
Apr 09, 2007	32.79	32.95	32.72	32.82	4,121,303	+0.06(+0.19%)
Apr 05, 2007	32.28	32.78	32.18	32.76	3,677,896	+0.49(+1.52%)
Apr 04, 2007	32.34	32.49	32.09	32.27	2,827,000	-0.07(-0.23%)
Apr 03, 2007	31.88	32.34	31.88	32.34	4,293,633	+0.66(+2.09%)

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.