Indicators

State Street Corp (NY: STT )

75.51 +0.40 (+0.53%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.61	32.89	32.23	32.53	15,580,137	+0.51(+1.59%)
Jun 27, 2019	31.86	32.28	31.80	32.02	5,363,748	+0.24(+0.74%)
Jun 26, 2019	31.93	32.17	31.57	31.79	6,022,804	-0.44(-1.36%)
Jun 25, 2019	32.00	32.38	31.43	32.23	6,160,509	+0.16(+0.48%)
Jun 24, 2019	32.13	32.90	32.00	32.07	5,940,059	+0.12(+0.38%)
Jun 21, 2019	31.90	32.18	31.74	31.95	10,646,343	+0.06(+0.20%)
Jun 20, 2019	31.83	32.04	31.67	31.89	6,857,298	+0.37(+1.19%)
Jun 19, 2019	31.89	32.21	31.32	31.51	9,526,776	-0.29(-0.91%)
Jun 18, 2019	31.30	32.01	31.09	31.80	4,758,782	+0.42(+1.34%)
Jun 17, 2019	31.94	31.95	31.33	31.38	3,449,278	-0.48(-1.50%)
Jun 14, 2019	31.67	31.94	31.49	31.86	4,399,540	+0.19(+0.60%)
Jun 13, 2019	31.64	32.08	31.52	31.67	4,310,745	+0.08(+0.25%)
Jun 12, 2019	31.64	32.03	31.29	31.59	6,637,577	-0.13(-0.40%)
Jun 11, 2019	33.08	33.27	30.80	31.71	13,052,640	-1.21(-3.69%)
Jun 10, 2019	32.94	33.27	32.45	32.93	6,143,878	+0.35(+1.06%)
Jun 07, 2019	32.31	32.93	32.12	32.58	6,380,611	+0.23(+0.71%)
Jun 06, 2019	31.98	32.41	31.74	32.35	4,340,230	+0.31(+0.97%)
Jun 05, 2019	33.13	33.19	31.94	32.04	6,211,893	-1.12(-3.38%)
Jun 04, 2019	32.73	33.19	32.63	33.16	3,846,379	+0.94(+2.91%)

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.