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 (%)
Jan 31, 2017	61.08	61.45	60.76	61.28	3,085,656	+0.00(+0.00%)
Jan 30, 2017	60.96	61.37	60.42	61.28	2,583,482	+0.16(+0.26%)
Jan 27, 2017	61.52	61.57	61.03	61.12	2,859,316	-0.47(-0.76%)
Jan 26, 2017	62.00	62.45	61.10	61.58	5,275,514	-0.98(-1.57%)
Jan 25, 2017	60.31	63.05	59.87	62.56	8,206,022	-2.19(-3.38%)
Jan 24, 2017	63.43	65.03	62.91	64.75	3,402,395	+1.58(+2.49%)
Jan 23, 2017	63.33	63.66	62.69	63.17	1,335,088	-0.36(-0.57%)
Jan 20, 2017	63.58	63.86	63.09	63.54	2,007,868	+0.21(+0.33%)
Jan 19, 2017	64.51	64.65	63.03	63.33	2,788,099	-1.13(-1.75%)
Jan 18, 2017	64.51	64.64	63.42	64.45	2,950,502	-0.04(-0.06%)
Jan 17, 2017	66.04	66.25	64.45	64.49	2,505,385	-2.20(-3.29%)
Jan 13, 2017		66.69	66.69	66.69	0	+0.68(+1.02%)
Jan 12, 2017	66.74	66.74	65.25	66.01	2,999,188	-0.61(-0.92%)
Jan 11, 2017	65.18	66.66	64.99	66.62	3,769,133	+1.25(+1.91%)
Jan 10, 2017	65.47	66.01	65.15	65.38	2,982,157	-0.06(-0.09%)
Jan 09, 2017	65.84	66.35	65.28	65.43	2,437,824	-0.86(-1.30%)
Jan 06, 2017	65.89	66.49	65.09	66.30	2,922,689	+0.61(+0.93%)
Jan 05, 2017	66.11	66.66	65.10	65.68	3,533,639	-0.47(-0.72%)
Jan 04, 2017	64.93	66.25	64.73	66.16	4,127,167	+2.43(+3.81%)

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.