Indicators

State Street Corp (NY: STT )

88.94 +0.84 (+0.96%)

Streaming Delayed Price Updated: 12:14 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	54.72	55.79	54.40	55.18	8,147,128	-0.22(-0.40%)
Jan 29, 2015	54.93	55.50	54.48	55.40	3,457,620	+0.40(+0.73%)
Jan 28, 2015	56.30	56.57	54.97	55.00	7,033,552	-0.97(-1.74%)
Jan 27, 2015	55.58	56.27	55.36	55.97	4,536,833	-0.57(-1.01%)
Jan 26, 2015	55.16	56.57	54.71	56.54	7,138,370	+0.68(+1.22%)
Jan 23, 2015	58.10	58.10	55.69	55.86	6,278,193	-3.62(-6.08%)
Jan 22, 2015	58.19	59.67	57.82	59.48	5,318,373	+1.81(+3.14%)
Jan 21, 2015	57.23	57.89	57.08	57.67	4,935,862	+1.19(+2.10%)
Jan 20, 2015	57.21	57.30	56.14	56.48	2,844,627	-0.35(-0.62%)
Jan 16, 2015	55.83	56.87	55.44	56.84	2,799,596	+0.68(+1.21%)
Jan 15, 2015	56.44	57.11	56.13	56.16	3,071,657	-0.44(-0.78%)
Jan 14, 2015	56.12	57.54	56.11	56.60	4,187,999	-1.42(-2.45%)
Jan 13, 2015	58.83	59.24	57.54	58.02	2,937,077	-0.14(-0.24%)
Jan 12, 2015	58.72	58.86	57.69	58.16	2,345,162	-0.51(-0.87%)
Jan 09, 2015	59.71	59.71	58.53	58.66	2,697,885	-0.86(-1.45%)
Jan 08, 2015	58.94	59.64	58.81	59.53	2,060,715	+1.23(+2.12%)
Jan 07, 2015	58.46	58.59	57.89	58.29	2,797,076	+0.54(+0.94%)
Jan 06, 2015	59.26	59.38	57.50	57.75	4,218,192	-1.70(-2.86%)
Jan 05, 2015	60.05	60.37	59.24	59.45	4,231,585	-1.00(-1.66%)

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.