Indicators

State Street Corp (NY: STT )

76.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.48	24.02	23.41	23.98	7,536,627	+0.47(+1.99%)
Dec 28, 2012	23.34	23.64	23.30	23.51	5,525,343	-0.02(-0.07%)
Dec 27, 2012	23.62	23.64	23.24	23.52	7,514,292	-0.08(-0.32%)
Dec 26, 2012	23.62	23.71	23.48	23.60	5,356,954	+0.05(+0.19%)
Dec 24, 2012	23.56	23.69	23.48	23.55	2,935,719	-0.02(-0.06%)
Dec 21, 2012	23.35	23.59	23.16	23.57	15,512,190	-0.07(-0.30%)
Dec 20, 2012	23.63	23.67	23.48	23.64	6,175,662	+0.03(+0.11%)
Dec 19, 2012	23.87	23.89	23.59	23.62	9,524,695	-0.24(-1.00%)
Dec 18, 2012	23.57	24.02	23.49	23.85	8,933,180	+0.27(+1.16%)
Dec 17, 2012	23.20	23.59	23.14	23.58	6,584,070	+0.50(+2.16%)
Dec 14, 2012	23.01	23.22	22.98	23.08	6,211,752	+0.05(+0.22%)
Dec 13, 2012	23.06	23.16	22.98	23.03	5,146,693	-0.03(-0.13%)
Dec 12, 2012	23.10	23.35	22.97	23.06	7,804,496	+0.03(+0.13%)
Dec 11, 2012	22.88	23.06	22.80	23.03	6,835,789	+0.21(+0.91%)
Dec 10, 2012	23.09	23.09	22.65	22.82	5,522,920	-0.11(-0.47%)
Dec 07, 2012	22.68	22.94	22.66	22.93	9,614,095	+0.29(+1.30%)
Dec 06, 2012	22.66	22.70	22.37	22.64	6,839,095	-0.03(-0.13%)
Dec 05, 2012	22.56	22.83	22.56	22.67	9,973,065	+0.12(+0.52%)

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.