Indicators

State Street Corp (NY: STT )

77.15 -0.86 (-1.10%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.02	25.09	24.79	24.97	719,863	-0.05(-0.22%)
Nov 26, 2003	24.72	25.08	24.71	25.02	2,197,757	+0.33(+1.33%)
Nov 25, 2003	24.59	24.74	24.53	24.69	2,514,930	+0.14(+0.56%)
Nov 24, 2003	24.30	24.67	24.26	24.56	2,502,888	+0.31(+1.29%)
Nov 21, 2003	24.29	24.40	24.13	24.24	2,968,646	-0.04(-0.18%)
Nov 20, 2003	24.26	24.49	24.15	24.29	2,706,580	-0.19(-0.76%)
Nov 19, 2003	24.42	24.63	24.37	24.47	1,744,041	+0.05(+0.20%)
Nov 18, 2003	24.82	24.82	24.38	24.42	2,520,236	-0.32(-1.29%)
Nov 17, 2003	24.73	25.21	24.22	24.74	2,605,550	-0.12(-0.49%)
Nov 14, 2003	25.09	25.23	24.84	24.87	3,388,889	-0.23(-0.90%)
Nov 13, 2003	24.67	25.15	24.67	25.09	2,847,410	+0.42(+1.71%)
Nov 12, 2003	24.70	24.74	24.41	24.67	4,153,655	-0.03(-0.14%)
Nov 11, 2003	24.57	25.00	24.50	24.70	2,521,053	+0.05(+0.20%)
Nov 10, 2003	24.96	25.02	24.53	24.65	1,892,422	-0.30(-1.20%)
Nov 07, 2003	25.08	25.31	24.86	24.95	2,543,912	+0.01(+0.06%)
Nov 06, 2003	24.39	24.95	24.39	24.94	3,757,495	+0.08(+0.32%)
Nov 05, 2003	25.83	25.62	24.63	24.86	6,187,724	-0.80(-3.11%)
Nov 04, 2003	25.83	26.17	25.66	25.66	4,475,522	-0.26(-1.02%)

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.