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 28, 2013	30.49	30.59	30.27	30.30	6,554,087	-0.16(-0.54%)
Mar 27, 2013	30.28	30.48	30.10	30.46	6,162,397	-0.05(-0.15%)
Mar 26, 2013	30.48	30.67	30.32	30.51	5,090,941	+0.22(+0.74%)
Mar 25, 2013	30.71	30.73	30.14	30.28	4,963,858	-0.23(-0.75%)
Mar 22, 2013	30.27	30.52	30.12	30.51	5,196,173	+0.39(+1.31%)
Mar 21, 2013	30.75	30.75	30.03	30.12	5,669,369	-0.78(-2.53%)
Mar 20, 2013	30.45	30.96	30.39	30.90	8,229,396	+0.65(+2.14%)
Mar 19, 2013	30.41	30.53	29.99	30.25	5,446,674	-0.03(-0.08%)
Mar 18, 2013	30.28	30.45	30.13	30.28	4,722,191	-0.37(-1.20%)
Mar 15, 2013	30.59	30.78	30.48	30.65	12,395,755	+0.04(+0.13%)
Mar 14, 2013	30.58	30.69	30.52	30.61	5,029,257	+0.07(+0.23%)
Mar 13, 2013	30.21	30.55	30.17	30.53	4,037,058	+0.35(+1.15%)
Mar 12, 2013	30.29	30.41	30.04	30.19	3,607,528	-0.13(-0.42%)
Mar 11, 2013	30.10	30.35	29.92	30.31	4,292,246	+0.09(+0.30%)
Mar 08, 2013	30.16	30.49	30.09	30.22	6,860,610	+0.28(+0.92%)
Mar 07, 2013	29.96	30.08	29.74	29.95	6,576,624	+0.00(+0.00%)
Mar 06, 2013	29.55	30.24	29.48	29.95	10,328,191	+0.59(+2.02%)
Mar 05, 2013	29.26	29.62	29.26	29.35	7,521,303	+0.20(+0.70%)
Mar 04, 2013	28.74	29.20	28.72	29.15	4,698,970	+0.40(+1.40%)

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.