Indicators

State Street Corp (NY: STT )

88.20 +0.11 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.61	42.70	42.35	42.58	1,629,806	-0.15(-0.35%)
Jul 28, 2006	41.87	43.04	41.68	42.73	2,197,100	+1.21(+2.92%)
Jul 27, 2006	41.92	42.15	41.45	41.52	1,203,842	-0.27(-0.64%)
Jul 26, 2006	41.97	42.16	41.69	41.79	1,581,427	-0.23(-0.54%)
Jul 25, 2006	41.38	42.18	41.14	42.01	2,638,861	+0.55(+1.33%)
Jul 24, 2006	40.62	41.58	40.52	41.46	1,792,575	+1.18(+2.94%)
Jul 21, 2006	40.95	40.98	39.70	40.28	3,605,038	-0.67(-1.64%)
Jul 20, 2006	41.69	41.89	40.95	40.95	2,777,652	-0.67(-1.60%)
Jul 19, 2006	40.10	41.79	40.10	41.62	3,751,728	+1.69(+4.24%)
Jul 18, 2006	40.69	41.48	39.43	39.92	6,981,862	+0.29(+0.73%)
Jul 17, 2006	38.85	39.79	38.63	39.63	4,439,618	+0.71(+1.82%)
Jul 14, 2006	38.85	39.02	38.63	38.92	3,030,410	+0.29(+0.75%)
Jul 13, 2006	39.42	39.45	38.56	38.63	3,323,789	-1.13(-2.85%)
Jul 12, 2006	40.03	40.28	39.75	39.77	2,245,761	-0.26(-0.66%)
Jul 11, 2006	39.88	40.06	39.52	40.03	2,417,417	+0.09(+0.21%)
Jul 10, 2006	40.06	40.33	39.92	39.94	1,822,477	+0.04(+0.09%)
Jul 07, 2006	40.23	40.39	39.82	39.91	2,129,820	-0.43(-1.07%)
Jul 06, 2006	40.74	40.98	40.17	40.34	1,975,655	-0.41(-1.01%)
Jul 05, 2006	41.20	41.20	40.62	40.75	1,399,616	-0.56(-1.36%)

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.