Indicators

State Street Corp (NY: STT )

76.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	37.32	37.75	37.15	37.53	2,627,029	+0.14(+0.37%)
Nov 27, 2013	37.41	37.59	37.20	37.39	3,228,287	-0.11(-0.29%)
Nov 26, 2013	37.28	37.87	37.22	37.49	4,697,502	+0.23(+0.61%)
Nov 25, 2013	37.57	37.65	37.22	37.27	3,077,165	-0.30(-0.81%)
Nov 22, 2013	37.34	37.68	37.15	37.57	3,604,902	+0.34(+0.90%)
Nov 21, 2013	36.92	37.29	36.88	37.24	3,396,691	+0.50(+1.36%)
Nov 20, 2013	36.84	37.07	36.66	36.73	4,744,013	+0.09(+0.25%)
Nov 19, 2013	36.68	36.90	36.54	36.64	4,032,945	-0.05(-0.13%)
Nov 18, 2013	36.42	37.04	36.38	36.69	4,792,182	+0.18(+0.50%)
Nov 15, 2013	36.52	36.62	36.34	36.51	3,598,393	+0.01(+0.03%)
Nov 14, 2013	34.91	36.77	34.91	36.50	3,939,471	-0.13(-0.37%)
Nov 13, 2013	35.67	36.63	35.67	36.63	3,725,509	+0.51(+1.40%)
Nov 12, 2013	36.98	37.06	36.08	36.12	7,901,373	-0.99(-2.66%)
Nov 11, 2013	37.13	37.48	37.02	37.11	3,934,100	-0.03(-0.07%)
Nov 08, 2013	36.20	37.34	36.15	37.14	5,116,300	+1.04(+2.88%)
Nov 07, 2013	36.83	36.94	36.08	36.10	5,005,318	-0.69(-1.87%)
Nov 06, 2013	36.86	36.94	36.58	36.79	3,001,790	+0.20(+0.54%)
Nov 05, 2013	36.57	36.74	36.34	36.59	3,214,342	-0.06(-0.17%)
Nov 04, 2013	36.50	36.73	36.35	36.65	3,961,568	+0.29(+0.81%)

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.