Indicators

State Street Corp (NY: STT )

88.50 -0.81 (-0.91%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	29.50	30.01	29.36	29.98	4,859,372	+0.47(+1.58%)
Oct 28, 2010	29.86	29.97	29.50	29.51	8,329,151	-0.22(-0.75%)
Oct 27, 2010	29.19	29.74	28.95	29.73	5,732,069	+0.83(+2.88%)
Oct 25, 2010	29.31	29.34	28.79	28.90	4,320,269	-0.10(-0.35%)
Oct 22, 2010	28.91	29.34	28.81	29.00	3,413,764	+0.11(+0.40%)
Oct 21, 2010	29.25	29.43	28.62	28.89	4,483,440	-0.21(-0.72%)
Oct 20, 2010	28.96	29.23	28.79	29.09	5,822,374	+0.17(+0.57%)
Oct 19, 2010	28.53	29.65	28.12	28.93	12,637,140	-0.65(-2.21%)
Oct 18, 2010	28.81	29.58	28.75	29.58	8,675,959	+0.83(+2.90%)
Oct 15, 2010	28.79	29.08	28.33	28.75	7,102,190	+0.15(+0.53%)
Oct 14, 2010	28.79	28.87	28.37	28.60	7,020,455	-0.23(-0.80%)
Oct 13, 2010	28.66	29.04	28.41	28.83	7,041,102	+0.36(+1.26%)
Oct 12, 2010	28.25	28.52	27.89	28.47	4,935,188	+0.11(+0.41%)
Oct 11, 2010	28.00	28.50	27.97	28.35	3,893,966	+0.37(+1.31%)
Oct 08, 2010	27.99	28.07	27.66	27.99	4,932,562	+0.23(+0.83%)
Oct 07, 2010	28.16	28.24	27.68	27.76	3,616,452	-0.27(-0.95%)
Oct 06, 2010	27.80	28.04	27.69	28.02	4,125,012	+0.24(+0.88%)
Oct 05, 2010	27.28	27.87	27.03	27.78	5,751,300	+0.83(+3.09%)
Oct 04, 2010	27.40	27.53	26.78	26.95	3,789,983	-0.48(-1.75%)

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.