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 (%)
Mar 31, 2009	14.30	15.54	14.16	15.08	28,853,152	+1.37(+10.01%)
Mar 30, 2009	14.35	14.72	13.67	13.71	27,116,996	-1.05(-7.10%)
Mar 26, 2009	14.90	15.02	14.18	14.76	23,013,588	+0.14(+0.97%)
Mar 25, 2009	14.70	15.45	13.52	14.62	26,381,528	+0.33(+2.30%)
Mar 24, 2009	14.34	15.72	14.09	14.29	32,118,280	-0.40(-2.70%)
Mar 23, 2009	13.77	14.80	13.65	14.68	28,882,536	+2.59(+21.38%)
Mar 20, 2009	13.31	13.44	12.08	12.10	25,121,898	-1.35(-10.03%)
Mar 19, 2009	14.40	14.48	13.12	13.45	26,093,302	-0.79(-5.53%)
Mar 18, 2009	12.33	14.30	12.16	14.23	34,836,840	+1.70(+13.52%)
Mar 17, 2009	11.15	12.57	11.04	12.54	22,493,106	+1.21(+10.68%)
Mar 16, 2009	11.37	12.45	11.31	11.33	23,678,114	+0.23(+2.03%)
Mar 13, 2009	11.80	11.80	10.60	11.10	0	-0.58(-4.99%)
Mar 12, 2009	10.74	11.72	10.14	11.69	26,857,446	+0.93(+8.61%)
Mar 11, 2009	10.24	11.12	9.853	10.76	23,569,238	+0.64(+6.34%)
Mar 10, 2009	9.375	10.21	9.030	10.12	26,226,606	+1.49(+17.26%)
Mar 09, 2009	8.574	9.275	8.310	8.628	22,685,410	-0.18(-2.06%)
Mar 06, 2009	9.520	10.01	8.496	8.809	0	-0.65(-6.89%)
Mar 05, 2009	10.44	10.51	9.020	9.461	30,192,078	-1.46(-13.37%)
Mar 04, 2009	11.02	11.41	10.30	10.92	24,441,574	+0.16(+1.50%)

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.