State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
123.61
+1.74 (1.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.40 | 124.21 | 121.25 | 123.61 | 123.61 | 1.43% | 2,071,423 |
| Dec 4, 2025 | 120.74 | 122.62 | 120.50 | 121.87 | 121.87 | 0.80% | 1,864,243 |
| Dec 3, 2025 | 118.99 | 121.04 | 118.99 | 120.90 | 120.90 | 1.58% | 1,632,086 |
| Dec 2, 2025 | 119.01 | 119.94 | 118.22 | 119.02 | 119.02 | 0.76% | 1,225,930 |
| Dec 1, 2025 | 117.90 | 119.29 | 117.68 | 118.12 | 118.12 | -0.76% | 1,505,154 |
| Nov 28, 2025 | 118.19 | 119.39 | 118.08 | 119.02 | 119.02 | 1.16% | 487,106 |
| Nov 26, 2025 | 116.30 | 118.44 | 116.14 | 117.66 | 117.66 | 1.35% | 1,051,714 |
| Nov 25, 2025 | 115.12 | 116.68 | 114.54 | 116.09 | 116.09 | 0.86% | 1,701,795 |
| Nov 24, 2025 | 114.52 | 115.71 | 113.62 | 115.10 | 115.10 | 0.65% | 2,469,961 |
| Nov 21, 2025 | 113.93 | 115.98 | 112.82 | 114.36 | 114.36 | 0.94% | 2,185,282 |
| Nov 20, 2025 | 115.46 | 116.61 | 113.08 | 113.30 | 113.30 | -0.61% | 1,288,597 |
| Nov 19, 2025 | 113.28 | 114.35 | 113.00 | 114.00 | 114.00 | 0.71% | 821,658 |
| Nov 18, 2025 | 112.33 | 114.51 | 111.63 | 113.20 | 113.20 | 0.32% | 1,577,776 |
| Nov 17, 2025 | 116.46 | 116.50 | 112.29 | 112.84 | 112.84 | -3.42% | 1,813,247 |
| Nov 14, 2025 | 117.47 | 118.44 | 116.49 | 116.84 | 116.84 | -1.22% | 1,232,470 |
| Nov 13, 2025 | 121.04 | 121.64 | 117.98 | 118.28 | 118.28 | -2.34% | 1,452,942 |
| Nov 12, 2025 | 120.02 | 122.69 | 120.02 | 121.11 | 121.11 | 1.41% | 1,505,310 |
| Nov 11, 2025 | 119.91 | 120.81 | 119.29 | 119.43 | 119.43 | -0.22% | 1,208,663 |
| Nov 10, 2025 | 118.72 | 120.40 | 118.17 | 119.69 | 119.69 | 1.17% | 1,431,033 |
| Nov 7, 2025 | 116.76 | 118.50 | 115.30 | 118.31 | 118.31 | 0.89% | 1,659,634 |
| Nov 6, 2025 | 116.89 | 118.17 | 116.18 | 117.27 | 117.27 | 0.32% | 1,301,354 |
| Nov 5, 2025 | 116.44 | 117.41 | 115.25 | 116.90 | 116.90 | 0.65% | 1,884,808 |
| Nov 4, 2025 | 114.99 | 116.89 | 114.72 | 116.15 | 116.15 | -0.46% | 2,021,255 |
| Nov 3, 2025 | 115.37 | 116.73 | 114.41 | 116.69 | 116.69 | 0.89% | 1,723,614 |
| Oct 31, 2025 | 114.48 | 116.11 | 113.83 | 115.66 | 115.66 | 0.38% | 2,278,857 |
| Oct 30, 2025 | 116.34 | 117.27 | 115.19 | 115.22 | 115.22 | -1.31% | 2,894,683 |
| Oct 29, 2025 | 118.00 | 119.33 | 116.29 | 116.75 | 116.75 | -1.63% | 3,290,102 |
| Oct 28, 2025 | 117.03 | 118.98 | 116.61 | 118.68 | 118.68 | 1.41% | 3,177,428 |
| Oct 27, 2025 | 116.93 | 118.30 | 116.84 | 117.03 | 117.03 | 0.78% | 2,226,851 |
| Oct 24, 2025 | 115.51 | 116.90 | 115.06 | 116.12 | 116.12 | 1.32% | 1,953,816 |
| Oct 23, 2025 | 113.62 | 115.09 | 113.31 | 114.61 | 114.61 | 1.23% | 2,093,696 |
| Oct 22, 2025 | 113.94 | 114.30 | 112.48 | 113.22 | 113.22 | -1.00% | 3,341,734 |
| Oct 21, 2025 | 115.07 | 117.39 | 114.29 | 114.36 | 114.36 | -0.81% | 3,134,993 |
| Oct 20, 2025 | 112.31 | 115.71 | 112.13 | 115.29 | 115.29 | 3.52% | 2,858,772 |
| Oct 17, 2025 | 108.65 | 111.59 | 104.64 | 111.37 | 111.37 | -1.40% | 4,352,089 |
| Oct 16, 2025 | 116.85 | 117.00 | 111.84 | 112.95 | 112.95 | -3.22% | 2,853,880 |
| Oct 15, 2025 | 116.14 | 116.95 | 114.52 | 116.71 | 116.71 | 1.14% | 2,011,918 |
| Oct 14, 2025 | 113.16 | 116.02 | 113.16 | 115.40 | 115.40 | 1.06% | 1,869,724 |
| Oct 13, 2025 | 112.30 | 114.38 | 111.90 | 114.19 | 114.19 | 2.87% | 1,421,592 |
| Oct 10, 2025 | 117.79 | 118.10 | 110.87 | 111.00 | 111.00 | -5.31% | 2,372,778 |
| Oct 9, 2025 | 117.21 | 118.02 | 116.45 | 117.23 | 117.23 | 0.46% | 1,511,781 |
| Oct 8, 2025 | 117.10 | 118.24 | 115.21 | 116.69 | 116.69 | -0.17% | 1,987,867 |
| Oct 7, 2025 | 117.23 | 117.98 | 116.23 | 116.89 | 116.89 | -0.01% | 1,495,275 |
| Oct 6, 2025 | 116.31 | 117.50 | 114.81 | 116.90 | 116.90 | 0.45% | 1,147,092 |
| Oct 3, 2025 | 116.13 | 117.41 | 115.69 | 116.38 | 116.38 | 1.09% | 1,795,773 |
| Oct 2, 2025 | 113.62 | 115.42 | 113.15 | 115.12 | 115.12 | 1.53% | 1,729,243 |
| Oct 1, 2025 | 114.61 | 114.87 | 112.79 | 113.38 | 113.38 | -2.27% | 1,213,353 |
| Sep 30, 2025 | 117.19 | 118.06 | 114.84 | 116.01 | 115.17 | -1.06% | 1,517,534 |
| Sep 29, 2025 | 116.30 | 117.31 | 115.51 | 117.25 | 116.40 | 1.33% | 1,417,377 |
| Sep 26, 2025 | 114.84 | 116.07 | 114.44 | 115.71 | 114.87 | 1.29% | 1,194,245 |
| Sep 25, 2025 | 113.00 | 114.77 | 112.80 | 114.24 | 113.41 | 1.13% | 1,425,415 |
| Sep 24, 2025 | 113.21 | 113.84 | 112.34 | 112.96 | 112.14 | 0.01% | 1,257,593 |
| Sep 23, 2025 | 113.48 | 115.07 | 112.27 | 112.95 | 112.13 | -0.33% | 1,148,831 |
| Sep 22, 2025 | 112.58 | 113.54 | 112.16 | 113.32 | 112.50 | -0.16% | 1,037,013 |
| Sep 19, 2025 | 113.36 | 113.61 | 112.44 | 113.50 | 112.68 | 0.25% | 3,268,706 |
| Sep 18, 2025 | 112.02 | 113.58 | 111.86 | 113.22 | 112.40 | 1.36% | 1,537,385 |
| Sep 17, 2025 | 111.05 | 112.54 | 110.59 | 111.70 | 110.89 | 1.10% | 1,407,939 |
| Sep 16, 2025 | 112.04 | 112.04 | 110.32 | 110.49 | 109.69 | -1.45% | 1,682,024 |
| Sep 15, 2025 | 112.76 | 113.61 | 111.76 | 112.12 | 111.31 | -0.28% | 1,370,177 |
| Sep 12, 2025 | 112.53 | 113.14 | 112.01 | 112.44 | 111.63 | -0.44% | 1,068,214 |
| Sep 11, 2025 | 110.86 | 113.21 | 110.69 | 112.94 | 112.12 | 1.96% | 2,076,691 |
| Sep 10, 2025 | 112.03 | 112.51 | 110.45 | 110.77 | 109.97 | -1.14% | 2,191,870 |
| Sep 9, 2025 | 111.39 | 113.32 | 111.01 | 112.05 | 111.24 | 0.36% | 2,274,386 |
| Sep 8, 2025 | 113.14 | 113.68 | 110.72 | 111.65 | 110.84 | -1.15% | 3,045,139 |
| Sep 5, 2025 | 115.20 | 115.64 | 111.92 | 112.95 | 112.13 | -0.97% | 2,598,760 |
| Sep 4, 2025 | 113.65 | 114.16 | 112.86 | 114.06 | 113.23 | 0.94% | 1,090,386 |
| Sep 3, 2025 | 113.13 | 113.54 | 111.43 | 113.00 | 112.18 | -0.23% | 1,575,200 |
| Sep 2, 2025 | 113.60 | 114.01 | 111.97 | 113.26 | 112.44 | -1.49% | 1,800,446 |
| Aug 29, 2025 | 115.33 | 115.57 | 114.45 | 114.97 | 114.14 | -0.23% | 995,205 |
| Aug 28, 2025 | 115.16 | 115.39 | 114.38 | 115.24 | 114.41 | 0.31% | 1,326,811 |
| Aug 27, 2025 | 115.70 | 116.37 | 114.80 | 114.88 | 114.05 | -0.81% | 1,724,646 |
| Aug 26, 2025 | 114.48 | 115.88 | 114.05 | 115.82 | 114.98 | 0.79% | 2,316,553 |
| Aug 25, 2025 | 115.49 | 115.87 | 114.85 | 114.91 | 114.08 | -0.49% | 1,551,346 |
| Aug 22, 2025 | 112.79 | 115.65 | 112.56 | 115.48 | 114.64 | 2.78% | 2,144,689 |
| Aug 21, 2025 | 111.51 | 112.65 | 111.22 | 112.36 | 111.55 | 0.42% | 1,565,979 |
| Aug 20, 2025 | 110.88 | 112.20 | 110.27 | 111.89 | 111.08 | 0.67% | 1,683,126 |
| Aug 19, 2025 | 110.91 | 111.94 | 110.52 | 111.15 | 110.35 | -0.04% | 1,067,505 |
| Aug 18, 2025 | 110.80 | 111.30 | 110.22 | 111.19 | 110.38 | 0.11% | 1,409,129 |
| Aug 15, 2025 | 114.04 | 114.08 | 110.90 | 111.07 | 110.27 | -2.23% | 1,291,690 |
| Aug 14, 2025 | 111.65 | 113.75 | 110.96 | 113.60 | 112.78 | 1.88% | 1,429,987 |
| Aug 13, 2025 | 111.88 | 112.59 | 110.01 | 111.50 | 110.69 | 0.07% | 2,048,089 |
| Aug 12, 2025 | 110.67 | 111.52 | 110.42 | 111.42 | 110.61 | 1.45% | 2,380,011 |
| Aug 11, 2025 | 111.51 | 111.68 | 109.52 | 109.83 | 109.03 | -1.13% | 1,685,834 |
| Aug 8, 2025 | 110.52 | 111.95 | 109.94 | 111.08 | 110.28 | 1.15% | 1,184,365 |
| Aug 7, 2025 | 111.61 | 111.65 | 109.63 | 109.82 | 109.02 | -0.85% | 1,099,702 |
| Aug 6, 2025 | 110.47 | 111.04 | 109.88 | 110.76 | 109.96 | 0.64% | 1,262,409 |
| Aug 5, 2025 | 110.31 | 110.60 | 108.81 | 110.06 | 109.26 | 0.26% | 1,132,834 |
| Aug 4, 2025 | 109.38 | 110.01 | 108.98 | 109.78 | 108.99 | 1.10% | 1,171,463 |
| Aug 1, 2025 | 109.99 | 109.99 | 107.34 | 108.59 | 107.80 | -2.83% | 1,984,220 |
| Jul 31, 2025 | 112.54 | 113.29 | 111.40 | 111.75 | 110.94 | -1.20% | 1,635,380 |
| Jul 30, 2025 | 113.58 | 114.28 | 112.44 | 113.11 | 112.29 | -0.12% | 1,952,591 |
| Jul 29, 2025 | 113.24 | 113.60 | 112.38 | 113.25 | 112.43 | 0.71% | 1,443,901 |
| Jul 28, 2025 | 112.67 | 113.00 | 111.83 | 112.45 | 111.64 | -0.43% | 1,078,113 |
| Jul 25, 2025 | 110.84 | 113.72 | 110.15 | 112.93 | 112.11 | 1.76% | 3,321,014 |
| Jul 24, 2025 | 110.91 | 111.61 | 110.42 | 110.98 | 110.18 | 0.30% | 1,999,780 |
| Jul 23, 2025 | 109.82 | 110.72 | 108.85 | 110.65 | 109.85 | 0.86% | 2,314,066 |
| Jul 22, 2025 | 108.43 | 109.79 | 108.00 | 109.71 | 108.92 | 1.50% | 1,875,194 |
| Jul 21, 2025 | 108.50 | 109.35 | 107.82 | 108.09 | 107.31 | -0.39% | 2,266,650 |
| Jul 18, 2025 | 107.66 | 108.60 | 107.16 | 108.51 | 107.72 | 0.96% | 2,912,765 |
| Jul 17, 2025 | 104.70 | 107.71 | 104.66 | 107.48 | 106.70 | 2.33% | 2,927,390 |