Indicators

State Street Corp (NY: STT )

78.01 +0.38 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.84	34.91	34.44	34.65	3,340,640	-0.05(-0.15%)
Sep 27, 2019	34.50	34.82	34.32	34.70	2,740,253	+0.44(+1.27%)
Sep 26, 2019	34.60	34.70	33.97	34.27	3,298,049	-0.44(-1.25%)
Sep 25, 2019	34.44	34.80	34.18	34.70	3,011,960	+0.44(+1.29%)
Sep 24, 2019	34.90	35.02	34.03	34.26	3,209,969	-0.67(-1.91%)
Sep 23, 2019	34.52	35.04	34.28	34.93	3,164,060	+0.05(+0.13%)
Sep 20, 2019	35.60	35.77	34.73	34.88	5,749,654	-0.57(-1.62%)
Sep 19, 2019	35.09	35.59	34.93	35.46	3,167,784	+0.36(+1.03%)
Sep 18, 2019	34.66	35.33	34.40	35.10	3,042,078	+0.15(+0.43%)
Sep 17, 2019	34.99	34.99	34.12	34.95	3,643,812	-0.17(-0.48%)
Sep 16, 2019	35.08	35.64	34.96	35.12	3,925,173	-0.37(-1.05%)
Sep 13, 2019	35.37	35.82	34.95	35.49	4,159,401	+0.51(+1.46%)
Sep 12, 2019	34.59	35.17	34.08	34.98	6,166,237	+0.16(+0.45%)
Sep 11, 2019	34.22	34.83	33.14	34.82	6,785,447	+0.67(+1.97%)
Sep 10, 2019	31.54	34.16	31.26	34.15	13,990,326	+2.81(+8.96%)
Sep 09, 2019	30.39	31.48	30.36	31.34	6,081,698	+1.25(+4.17%)
Sep 06, 2019	30.33	30.46	29.95	30.09	5,406,240	-0.37(-1.20%)
Sep 05, 2019	30.00	30.98	29.96	30.45	6,520,401	+0.92(+3.13%)
Sep 04, 2019	29.17	29.56	29.08	29.53	5,380,645	+0.72(+2.50%)

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.