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 (%)
Dec 30, 2011	20.33	20.37	20.12	20.13	3,113,558	-0.23(-1.15%)
Dec 29, 2011	20.05	20.40	20.05	20.37	3,613,516	+0.33(+1.65%)
Dec 28, 2011	20.47	20.51	20.02	20.04	3,925,251	-0.44(-2.14%)
Dec 27, 2011	20.51	20.76	20.48	20.48	3,256,194	-0.10(-0.51%)
Dec 23, 2011	20.49	20.59	20.28	20.58	3,608,246	+0.38(+1.90%)
Dec 21, 2011	20.19	20.25	19.92	20.20	8,017,757	+0.07(+0.35%)
Dec 20, 2011	19.73	20.24	19.67	20.13	8,659,363	+0.72(+3.72%)
Dec 19, 2011	19.96	20.08	19.25	19.41	6,896,802	-0.50(-2.52%)
Dec 16, 2011	19.79	20.20	19.61	19.91	11,790,576	+0.46(+2.38%)
Dec 15, 2011	19.74	19.84	19.43	19.45	5,859,701	-0.06(-0.31%)
Dec 14, 2011	19.49	19.75	19.36	19.51	7,279,310	-0.16(-0.81%)
Dec 13, 2011	20.00	20.19	19.38	19.67	7,422,486	-0.26(-1.30%)
Dec 12, 2011	19.99	20.06	19.79	19.92	7,673,307	-0.43(-2.10%)
Dec 09, 2011	19.93	20.53	19.91	20.35	9,692,665	+0.56(+2.81%)
Dec 08, 2011	20.37	20.39	19.71	19.80	7,617,813	-0.76(-3.70%)
Dec 07, 2011	19.89	20.65	19.64	20.56	8,355,340	+0.53(+2.66%)
Dec 06, 2011	19.93	20.19	19.73	20.02	5,758,549	+0.05(+0.25%)
Dec 05, 2011	20.15	20.37	19.80	19.97	7,210,547	+0.09(+0.48%)
Dec 02, 2011	19.75	20.29	19.71	19.88	6,306,811	+0.38(+1.94%)

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.