Skip to main content
State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
168.11
-1.40 (-0.83%)
At close: Jun 26, 2026, 4:00 PM EDT
168.20
+0.09 (0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT

State Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026169.79171.16164.74168.11168.11-0.83%3,926,995
Jun 25, 2026171.45172.65168.72169.51169.510.38%2,370,057
Jun 24, 2026173.19174.49167.99168.87168.87-2.80%3,644,469
Jun 23, 2026172.98175.46171.42173.73173.730.01%2,132,955
Jun 22, 2026170.58173.83170.12173.71173.713.21%3,188,676
Jun 18, 2026172.92174.66167.94168.31168.31-1.63%7,193,776
Jun 17, 2026171.30174.03170.62171.10171.10-0.11%2,452,502
Jun 16, 2026169.06172.63168.62171.29171.292.34%2,023,844
Jun 15, 2026170.00170.54166.91167.37167.37-0.16%2,266,428
Jun 12, 2026166.00168.29165.42167.63167.631.69%2,182,100
Jun 11, 2026162.78165.57162.02164.85164.851.89%2,548,016
Jun 10, 2026163.20164.35158.68161.80161.80-0.89%2,971,793
Jun 9, 2026163.47164.05159.13163.25163.250.89%1,660,005
Jun 8, 2026162.35163.58161.73161.81161.810.04%1,370,335
Jun 5, 2026162.29163.37160.29161.75161.75-0.61%1,743,826
Jun 4, 2026158.02163.95158.02162.75162.753.08%1,645,737
Jun 3, 2026159.28159.50155.69157.88157.88-1.19%1,342,062
Jun 2, 2026159.28161.80158.93159.78159.78-0.01%1,675,218
Jun 1, 2026155.34160.08155.09159.79159.792.67%1,320,326
May 29, 2026157.63158.72154.96155.64155.64-1.25%3,555,576
May 28, 2026157.12158.60156.07157.61157.61-0.20%2,071,334
May 27, 2026158.42159.31155.72157.92157.92-0.38%1,661,718
May 26, 2026155.35158.86155.35158.52158.522.97%2,057,649
May 22, 2026154.03155.02153.51153.95153.950.17%1,531,167
May 21, 2026153.15154.79152.22153.69153.69-0.25%1,571,781
May 20, 2026151.94155.05150.96154.07154.072.11%1,554,280
May 19, 2026153.07153.27150.12150.88150.88-1.86%1,891,135
May 18, 2026152.46154.51151.79153.74153.740.58%1,795,220
May 15, 2026152.24154.18151.15152.85152.85-0.59%1,553,922
May 14, 2026153.00154.33151.62153.76153.761.44%1,634,947
May 13, 2026150.48152.36149.44151.58151.580.75%2,257,581
May 12, 2026149.51150.97147.83150.45150.450.19%1,704,429
May 11, 2026150.01151.14149.06150.17150.170.45%1,825,349
May 8, 2026149.60150.28148.72149.49149.490.48%1,248,201
May 7, 2026151.21152.15148.28148.78148.78-1.63%2,166,531
May 6, 2026150.55152.35150.06151.24151.241.72%2,357,775
May 5, 2026148.78150.40148.08148.68148.680.41%1,635,468
May 4, 2026151.21151.83147.40148.08148.08-2.58%1,818,020
May 1, 2026153.26154.28151.69152.00152.00-0.55%1,728,170
Apr 30, 2026150.62153.24149.10152.84152.841.42%3,035,844
Apr 29, 2026152.60153.10149.56150.70150.70-1.17%2,148,685
Apr 28, 2026154.69155.46151.92152.48152.48-1.00%1,689,607
Apr 27, 2026150.63154.24150.61154.02154.022.18%1,696,478
Apr 24, 2026151.69151.69150.31150.74150.74-0.34%1,440,486
Apr 23, 2026152.68153.99149.47151.25151.25-0.75%2,492,272
Apr 22, 2026154.38154.63151.97152.40152.40-0.76%2,340,967
Apr 21, 2026150.47156.18150.47153.57153.572.26%3,703,713
Apr 20, 2026146.57150.28145.97150.18150.183.27%3,088,641
Apr 17, 2026144.78148.99143.79145.43145.432.49%3,179,487
Apr 16, 2026142.50144.48141.53141.90141.90-0.59%2,959,342
Apr 15, 2026142.33143.59140.96142.74142.740.68%2,079,472
Apr 14, 2026142.00142.76140.35141.78141.780.11%2,327,331
Apr 13, 2026138.02141.73137.84141.62141.621.58%2,516,972
Apr 10, 2026138.45139.90137.91139.42139.420.67%2,351,624
Apr 9, 2026135.94138.61135.51138.49138.491.73%1,865,723
Apr 8, 2026134.40136.36134.13136.13136.133.75%1,784,345
Apr 7, 2026129.37131.89127.53131.21131.210.78%2,034,216
Apr 6, 2026130.73130.89129.16130.20130.201.09%1,001,315
Apr 2, 2026125.80129.62125.64128.80128.800.43%1,576,134
Apr 1, 2026127.21129.34126.78128.25128.252.01%1,798,928
Mar 31, 2026125.53127.15123.88126.56125.722.54%2,270,554
Mar 30, 2026124.36124.71122.70123.42122.600.73%1,151,053
Mar 27, 2026124.75125.09121.88122.52121.71-2.50%2,366,350
Mar 26, 2026125.80127.02124.88125.66124.83-0.99%1,654,206
Mar 25, 2026127.59128.52125.73126.92126.080.51%1,381,765
Mar 24, 2026122.71127.73121.97126.28125.442.48%2,351,326
Mar 23, 2026124.96125.45122.50123.23122.411.03%1,808,327
Mar 20, 2026120.78122.05120.16121.97121.160.84%3,640,488
Mar 19, 2026119.67122.35119.11120.95120.15-0.12%2,198,069
Mar 18, 2026120.73123.08120.66121.09120.29-0.39%2,104,263
Mar 17, 2026122.00123.41121.13121.56120.751.11%2,366,651
Mar 16, 2026122.71123.65120.07120.22119.42-0.92%2,084,591
Mar 13, 2026124.04125.00121.17121.34120.53-1.52%1,660,055
Mar 12, 2026123.33123.88121.21123.21122.39-2.21%2,570,019
Mar 11, 2026122.18126.20121.55126.00125.162.82%3,382,465
Mar 10, 2026122.74124.96121.35122.55121.740.51%2,322,004
Mar 9, 2026118.66122.26116.15121.93121.120.74%2,393,677
Mar 6, 2026122.45122.55119.06121.04120.24-3.28%2,862,059
Mar 5, 2026125.00126.31123.93125.14124.31-1.11%2,546,578
Mar 4, 2026127.16127.78125.14126.54125.700.50%1,593,473
Mar 3, 2026125.77127.75123.37125.91125.07-2.74%1,757,907
Mar 2, 2026125.70130.13125.22129.46128.600.65%2,135,761
Feb 27, 2026130.16131.23126.25128.62127.77-2.76%3,839,427
Feb 26, 2026132.10134.00131.77132.27131.390.49%1,918,797
Feb 25, 2026128.25131.69127.64131.62130.753.45%2,029,221
Feb 24, 2026124.47128.00123.41127.23126.391.68%1,567,869
Feb 23, 2026127.10128.39123.30125.13124.30-2.20%1,560,574
Feb 20, 2026127.40128.75125.61127.94127.090.05%1,173,369
Feb 19, 2026128.15129.25126.21127.87127.02-1.40%1,440,753
Feb 18, 2026128.65131.46128.35129.68128.821.31%1,712,428
Feb 17, 2026128.00130.46127.34128.00127.150.02%1,558,500
Feb 13, 2026125.30128.68123.63127.97127.121.31%1,666,445
Feb 12, 2026132.90133.24122.87126.31125.47-4.03%2,764,170
Feb 11, 2026132.65133.88129.48131.61130.74-0.47%2,201,515
Feb 10, 2026133.72135.36129.13132.23131.35-1.53%1,973,556
Feb 9, 2026132.00134.98131.81134.28133.391.46%1,711,801
Feb 6, 2026131.00133.11130.41132.35131.472.83%1,488,106
Feb 5, 2026131.13131.89127.71128.71127.86-2.51%1,988,313
Feb 4, 2026130.07132.66130.02132.03131.151.49%1,882,409
Feb 3, 2026132.81134.20128.82130.09129.23-1.88%2,152,994