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 (%)
Oct 29, 2010	20.15	20.50	20.05	20.48	7,114,164	+0.32(+1.58%)
Oct 28, 2010	20.40	20.47	20.15	20.16	12,193,952	-0.15(-0.75%)
Oct 27, 2010	19.94	20.31	19.77	20.31	8,391,800	+0.57(+2.88%)
Oct 25, 2010	20.02	20.04	19.66	19.74	6,324,913	-0.07(-0.35%)
Oct 22, 2010	19.75	20.04	19.68	19.81	4,997,781	+0.08(+0.40%)
Oct 21, 2010	19.98	20.10	19.55	19.73	6,563,797	-0.14(-0.72%)
Oct 20, 2010	19.78	19.97	19.66	19.87	8,524,008	+0.11(+0.57%)
Oct 19, 2010	19.49	20.26	19.21	19.76	18,500,886	-0.45(-2.21%)
Oct 18, 2010	19.68	20.21	19.64	20.21	12,701,682	+0.57(+2.90%)
Oct 15, 2010	19.66	19.86	19.35	19.64	10,397,671	+0.10(+0.53%)
Oct 14, 2010	19.66	19.72	19.38	19.53	10,278,009	-0.16(-0.80%)
Oct 13, 2010	19.57	19.83	19.40	19.69	10,308,236	+0.25(+1.26%)
Oct 12, 2010	19.29	19.48	19.05	19.45	7,225,159	+0.08(+0.40%)
Oct 11, 2010	19.12	19.47	19.10	19.37	5,700,801	+0.25(+1.31%)
Oct 08, 2010	19.12	19.18	18.89	19.12	7,221,315	+0.16(+0.83%)
Oct 07, 2010	19.24	19.29	18.91	18.96	5,294,518	-0.18(-0.95%)
Oct 06, 2010	18.99	19.15	18.92	19.14	6,039,054	+0.17(+0.88%)
Oct 05, 2010	18.63	19.03	18.46	18.98	8,419,955	+0.57(+3.09%)
Oct 04, 2010	18.72	18.80	18.29	18.41	5,548,570	-0.33(-1.75%)

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.