Indicators

State Street Corp (NY: STT )

76.26 +0.94 (+1.25%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.40	22.44	22.15	22.30	7,029,143	-0.03(-0.15%)
Jun 29, 2011	21.89	22.37	21.86	22.33	7,370,521	+0.66(+3.03%)
Jun 28, 2011	21.85	21.94	21.59	21.67	7,265,041	-0.10(-0.48%)
Jun 27, 2011	21.40	21.90	21.31	21.78	6,766,454	+0.45(+2.10%)
Jun 24, 2011	21.74	21.76	21.19	21.33	10,686,517	-0.40(-1.86%)
Jun 23, 2011	21.37	21.81	21.28	21.73	10,635,934	+0.04(+0.20%)
Jun 22, 2011	21.70	21.93	21.64	21.69	5,788,364	-0.09(-0.43%)
Jun 21, 2011	21.49	21.83	21.46	21.78	6,240,344	+0.40(+1.89%)
Jun 20, 2011	21.33	21.39	21.28	21.38	3,884,978	+0.00(+0.00%)
Jun 17, 2011	21.43	21.59	21.30	21.38	8,100,007	+0.13(+0.60%)
Jun 16, 2011	21.06	21.38	21.01	21.25	7,870,205	+0.24(+1.12%)
Jun 15, 2011	21.49	21.63	20.95	21.01	8,475,187	-0.71(-3.29%)
Jun 14, 2011	21.43	21.83	21.37	21.73	8,576,519	+0.56(+2.63%)
Jun 13, 2011	21.09	21.29	20.86	21.17	5,667,080	+0.14(+0.66%)
Jun 10, 2011	21.21	21.26	20.85	21.03	10,091,751	-0.33(-1.54%)
Jun 09, 2011	20.86	21.42	20.76	21.36	8,305,437	+0.61(+2.92%)
Jun 08, 2011	20.97	21.05	20.73	20.76	7,129,157	-0.25(-1.20%)
Jun 07, 2011	21.26	21.38	21.00	21.01	6,888,312	-0.19(-0.88%)
Jun 06, 2011	21.36	21.45	21.09	21.19	6,279,949	-0.23(-1.06%)

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.