Indicators

State Street Corp (NY: STT )

74.39 +1.19 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.69	33.82	33.15	33.57	6,086,196	-0.18(-0.52%)
Jun 27, 2013	33.63	33.81	33.42	33.75	4,801,259	+0.42(+1.27%)
Jun 26, 2013	33.50	33.70	33.18	33.32	5,334,900	+0.08(+0.23%)
Jun 25, 2013	33.30	33.59	33.13	33.25	5,452,092	+0.38(+1.17%)
Jun 24, 2013	32.95	33.23	32.42	32.86	7,093,959	-0.44(-1.32%)
Jun 21, 2013	34.23	34.23	32.85	33.30	11,115,878	-0.52(-1.55%)
Jun 20, 2013	33.92	34.24	33.72	33.83	9,555,525	-0.36(-1.06%)
Jun 19, 2013	34.57	34.79	34.19	34.19	6,714,989	-0.33(-0.95%)
Jun 18, 2013	34.41	34.57	34.14	34.52	4,304,590	+0.24(+0.70%)
Jun 17, 2013	34.10	34.47	34.08	34.28	5,728,372	+0.41(+1.20%)
Jun 14, 2013	34.02	34.20	33.76	33.87	7,126,824	-0.18(-0.53%)
Jun 13, 2013	33.19	34.08	33.15	34.05	7,248,794	+0.77(+2.31%)
Jun 12, 2013	34.18	34.18	33.24	33.28	6,292,933	-0.62(-1.83%)
Jun 11, 2013	34.07	34.43	33.90	33.90	6,650,580	-0.64(-1.84%)
Jun 10, 2013	34.68	34.80	34.42	34.54	5,786,511	-0.04(-0.12%)
Jun 07, 2013	33.85	34.63	33.76	34.58	6,028,058	+0.98(+2.91%)
Jun 06, 2013	33.22	33.60	32.93	33.60	5,197,200	+0.33(+1.00%)
Jun 05, 2013	33.85	34.01	33.18	33.27	8,246,547	-0.65(-1.92%)
Jun 04, 2013	34.03	34.43	33.85	33.92	6,381,727	-0.08(-0.24%)

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.