State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
152.48
-1.54 (-1.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.69 | 155.46 | 151.92 | 152.48 | 152.48 | -1.00% | 1,686,023 |
| Apr 27, 2026 | 150.63 | 154.24 | 150.61 | 154.02 | 154.02 | 2.18% | 1,639,239 |
| Apr 24, 2026 | 151.69 | 151.69 | 150.31 | 150.74 | 150.74 | -0.34% | 1,426,369 |
| Apr 23, 2026 | 152.68 | 153.99 | 149.47 | 151.25 | 151.25 | -0.75% | 2,347,778 |
| Apr 22, 2026 | 154.38 | 154.63 | 151.97 | 152.40 | 152.40 | -0.76% | 2,318,144 |
| Apr 21, 2026 | 150.47 | 156.18 | 150.47 | 153.57 | 153.57 | 2.26% | 3,663,536 |
| Apr 20, 2026 | 146.57 | 150.28 | 145.97 | 150.18 | 150.18 | 3.27% | 3,046,974 |
| Apr 17, 2026 | 144.78 | 148.99 | 143.79 | 145.43 | 145.43 | 2.49% | 3,118,782 |
| Apr 16, 2026 | 142.50 | 144.48 | 141.53 | 141.90 | 141.90 | -0.59% | 2,944,141 |
| Apr 15, 2026 | 142.33 | 143.59 | 140.96 | 142.74 | 142.74 | 0.68% | 2,056,046 |
| Apr 14, 2026 | 142.00 | 142.76 | 140.35 | 141.78 | 141.78 | 0.11% | 2,271,643 |
| Apr 13, 2026 | 138.02 | 141.73 | 137.84 | 141.62 | 141.62 | 1.58% | 2,510,785 |
| Apr 10, 2026 | 138.45 | 139.90 | 137.91 | 139.42 | 139.42 | 0.67% | 2,329,634 |
| Apr 9, 2026 | 135.94 | 138.61 | 135.51 | 138.49 | 138.49 | 1.73% | 1,846,857 |
| Apr 8, 2026 | 134.40 | 136.36 | 134.13 | 136.13 | 136.13 | 3.75% | 1,777,326 |
| Apr 7, 2026 | 129.37 | 131.89 | 127.53 | 131.21 | 131.21 | 0.78% | 1,957,228 |
| Apr 6, 2026 | 130.73 | 130.89 | 129.16 | 130.20 | 130.20 | 1.09% | 1,001,300 |
| Apr 2, 2026 | 125.80 | 129.62 | 125.64 | 128.80 | 128.80 | 0.43% | 1,267,314 |
| Apr 1, 2026 | 127.21 | 129.34 | 126.78 | 128.25 | 128.25 | 1.34% | 1,682,135 |
| Mar 31, 2026 | 125.53 | 127.15 | 123.88 | 126.56 | 125.72 | 2.54% | 2,179,847 |
| Mar 30, 2026 | 124.36 | 124.71 | 122.70 | 123.42 | 122.60 | 0.73% | 1,151,053 |
| Mar 27, 2026 | 124.75 | 125.09 | 121.88 | 122.52 | 121.71 | -2.50% | 2,366,350 |
| Mar 26, 2026 | 125.80 | 127.02 | 124.88 | 125.66 | 124.83 | -0.99% | 1,654,206 |
| Mar 25, 2026 | 127.59 | 128.52 | 125.73 | 126.92 | 126.08 | 0.51% | 1,381,765 |
| Mar 24, 2026 | 122.71 | 127.73 | 121.97 | 126.28 | 125.44 | 2.48% | 2,351,326 |
| Mar 23, 2026 | 124.96 | 125.45 | 122.50 | 123.23 | 122.41 | 1.03% | 1,808,327 |
| Mar 20, 2026 | 120.78 | 122.05 | 120.16 | 121.97 | 121.16 | 0.84% | 3,640,488 |
| Mar 19, 2026 | 119.67 | 122.35 | 119.11 | 120.95 | 120.15 | -0.12% | 2,198,069 |
| Mar 18, 2026 | 120.73 | 123.08 | 120.66 | 121.09 | 120.29 | -0.39% | 2,104,263 |
| Mar 17, 2026 | 122.00 | 123.41 | 121.13 | 121.56 | 120.75 | 1.11% | 2,366,651 |
| Mar 16, 2026 | 122.71 | 123.65 | 120.07 | 120.22 | 119.42 | -0.92% | 2,084,591 |
| Mar 13, 2026 | 124.04 | 125.00 | 121.17 | 121.34 | 120.53 | -1.52% | 1,660,055 |
| Mar 12, 2026 | 123.33 | 123.88 | 121.21 | 123.21 | 122.39 | -2.21% | 2,570,019 |
| Mar 11, 2026 | 122.18 | 126.20 | 121.55 | 126.00 | 125.16 | 2.82% | 3,382,465 |
| Mar 10, 2026 | 122.74 | 124.96 | 121.35 | 122.55 | 121.74 | 0.51% | 2,322,004 |
| Mar 9, 2026 | 118.66 | 122.26 | 116.15 | 121.93 | 121.12 | 0.74% | 2,393,677 |
| Mar 6, 2026 | 122.45 | 122.55 | 119.06 | 121.04 | 120.24 | -3.28% | 2,862,059 |
| Mar 5, 2026 | 125.00 | 126.31 | 123.93 | 125.14 | 124.31 | -1.11% | 2,546,578 |
| Mar 4, 2026 | 127.16 | 127.78 | 125.14 | 126.54 | 125.70 | 0.50% | 1,593,473 |
| Mar 3, 2026 | 125.77 | 127.75 | 123.37 | 125.91 | 125.07 | -2.74% | 1,757,907 |
| Mar 2, 2026 | 125.70 | 130.13 | 125.22 | 129.46 | 128.60 | 0.65% | 2,135,761 |
| Feb 27, 2026 | 130.16 | 131.23 | 126.25 | 128.62 | 127.77 | -2.76% | 3,839,427 |
| Feb 26, 2026 | 132.10 | 134.00 | 131.77 | 132.27 | 131.39 | 0.49% | 1,918,797 |
| Feb 25, 2026 | 128.25 | 131.69 | 127.64 | 131.62 | 130.75 | 3.45% | 2,029,221 |
| Feb 24, 2026 | 124.47 | 128.00 | 123.41 | 127.23 | 126.39 | 1.68% | 1,567,869 |
| Feb 23, 2026 | 127.10 | 128.39 | 123.30 | 125.13 | 124.30 | -2.20% | 1,560,574 |
| Feb 20, 2026 | 127.40 | 128.75 | 125.61 | 127.94 | 127.09 | 0.05% | 1,173,369 |
| Feb 19, 2026 | 128.15 | 129.25 | 126.21 | 127.87 | 127.02 | -1.40% | 1,440,753 |
| Feb 18, 2026 | 128.65 | 131.46 | 128.35 | 129.68 | 128.82 | 1.31% | 1,712,428 |
| Feb 17, 2026 | 128.00 | 130.46 | 127.34 | 128.00 | 127.15 | 0.02% | 1,558,500 |
| Feb 13, 2026 | 125.30 | 128.68 | 123.63 | 127.97 | 127.12 | 1.31% | 1,666,445 |
| Feb 12, 2026 | 132.90 | 133.24 | 122.87 | 126.31 | 125.47 | -4.03% | 2,764,170 |
| Feb 11, 2026 | 132.65 | 133.88 | 129.48 | 131.61 | 130.74 | -0.47% | 2,201,515 |
| Feb 10, 2026 | 133.72 | 135.36 | 129.13 | 132.23 | 131.35 | -1.53% | 1,973,556 |
| Feb 9, 2026 | 132.00 | 134.98 | 131.81 | 134.28 | 133.39 | 1.46% | 1,711,801 |
| Feb 6, 2026 | 131.00 | 133.11 | 130.41 | 132.35 | 131.47 | 2.83% | 1,488,106 |
| Feb 5, 2026 | 131.13 | 131.89 | 127.71 | 128.71 | 127.86 | -2.51% | 1,988,313 |
| Feb 4, 2026 | 130.07 | 132.66 | 130.02 | 132.03 | 131.15 | 1.49% | 1,882,409 |
| Feb 3, 2026 | 132.81 | 134.20 | 128.82 | 130.09 | 129.23 | -1.88% | 2,152,994 |
| Feb 2, 2026 | 130.42 | 133.04 | 129.90 | 132.58 | 131.70 | 1.31% | 2,137,591 |
| Jan 30, 2026 | 130.63 | 132.04 | 129.67 | 130.86 | 129.99 | -0.43% | 2,127,602 |
| Jan 29, 2026 | 129.08 | 131.46 | 128.59 | 131.43 | 130.56 | 2.66% | 2,287,757 |
| Jan 28, 2026 | 127.61 | 128.97 | 127.14 | 128.02 | 127.17 | 0.31% | 1,575,218 |
| Jan 27, 2026 | 127.89 | 129.02 | 127.43 | 127.62 | 126.77 | 0.02% | 1,832,689 |
| Jan 26, 2026 | 126.47 | 127.96 | 126.26 | 127.59 | 126.74 | 1.19% | 2,235,963 |
| Jan 23, 2026 | 127.64 | 127.98 | 125.59 | 126.09 | 125.25 | -1.84% | 1,840,500 |
| Jan 22, 2026 | 127.99 | 130.30 | 127.36 | 128.46 | 127.61 | 1.22% | 1,984,544 |
| Jan 21, 2026 | 125.99 | 129.86 | 125.99 | 126.91 | 126.07 | 1.28% | 3,410,686 |
| Jan 20, 2026 | 127.21 | 127.24 | 123.12 | 125.31 | 124.48 | -2.12% | 3,747,662 |
| Jan 16, 2026 | 132.01 | 133.48 | 127.93 | 128.02 | 127.17 | -6.07% | 4,375,175 |
| Jan 15, 2026 | 135.00 | 137.05 | 135.00 | 136.29 | 135.39 | 1.17% | 2,237,204 |
| Jan 14, 2026 | 132.43 | 134.79 | 131.82 | 134.72 | 133.83 | 1.44% | 2,565,789 |
| Jan 13, 2026 | 133.09 | 133.66 | 131.69 | 132.81 | 131.93 | -0.21% | 2,392,800 |
| Jan 12, 2026 | 131.41 | 133.20 | 131.00 | 133.09 | 132.21 | 0.39% | 2,269,904 |
| Jan 9, 2026 | 132.84 | 133.68 | 132.28 | 132.57 | 131.69 | -0.17% | 1,641,920 |
| Jan 8, 2026 | 131.88 | 133.22 | 131.54 | 132.80 | 131.92 | 0.26% | 1,952,832 |
| Jan 7, 2026 | 133.41 | 133.89 | 131.58 | 132.45 | 131.57 | -1.39% | 2,583,215 |
| Jan 6, 2026 | 133.38 | 134.57 | 131.92 | 134.32 | 133.43 | 0.98% | 2,327,525 |
| Jan 5, 2026 | 128.93 | 134.67 | 128.57 | 133.01 | 132.13 | 3.05% | 2,335,675 |
| Jan 2, 2026 | 128.59 | 129.12 | 127.02 | 129.07 | 128.21 | 0.05% | 2,217,744 |
| Dec 31, 2025 | 130.51 | 130.64 | 128.99 | 129.01 | 127.32 | -1.02% | 1,585,523 |
| Dec 30, 2025 | 131.79 | 131.79 | 129.95 | 130.34 | 128.63 | -1.03% | 1,212,448 |
| Dec 29, 2025 | 132.23 | 132.95 | 130.62 | 131.69 | 129.96 | -0.45% | 2,165,232 |
| Dec 26, 2025 | 132.08 | 132.66 | 131.78 | 132.28 | 130.55 | 0.05% | 1,326,337 |
| Dec 24, 2025 | 131.18 | 133.00 | 130.74 | 132.22 | 130.49 | 1.16% | 566,591 |
| Dec 23, 2025 | 130.90 | 131.30 | 130.01 | 130.70 | 128.99 | -0.13% | 2,706,254 |
| Dec 22, 2025 | 129.12 | 130.98 | 129.00 | 130.87 | 129.15 | 1.84% | 2,682,333 |
| Dec 19, 2025 | 127.45 | 128.78 | 127.45 | 128.50 | 126.82 | 0.89% | 4,487,470 |
| Dec 18, 2025 | 128.18 | 129.00 | 126.76 | 127.37 | 125.70 | 0.01% | 2,056,048 |
| Dec 17, 2025 | 127.95 | 129.07 | 126.73 | 127.36 | 125.69 | 0.17% | 2,497,818 |
| Dec 16, 2025 | 129.28 | 129.63 | 126.49 | 127.15 | 125.48 | -1.40% | 2,269,397 |
| Dec 15, 2025 | 128.88 | 130.07 | 128.14 | 128.95 | 127.26 | 1.00% | 2,763,291 |
| Dec 12, 2025 | 130.19 | 131.37 | 127.09 | 127.67 | 126.00 | -1.49% | 1,916,321 |
| Dec 11, 2025 | 128.79 | 130.03 | 127.98 | 129.60 | 127.90 | 0.53% | 2,142,745 |
| Dec 10, 2025 | 126.02 | 128.93 | 122.04 | 128.92 | 127.23 | 2.19% | 2,630,376 |
| Dec 9, 2025 | 124.00 | 127.07 | 123.98 | 126.16 | 124.51 | 1.68% | 2,016,024 |
| Dec 8, 2025 | 123.60 | 124.12 | 122.15 | 124.07 | 122.44 | 0.37% | 2,160,123 |
| Dec 5, 2025 | 121.40 | 124.21 | 121.25 | 123.61 | 121.99 | 1.43% | 2,087,641 |
| Dec 4, 2025 | 120.74 | 122.62 | 120.50 | 121.87 | 120.27 | 0.80% | 1,888,057 |
| Dec 3, 2025 | 118.99 | 121.04 | 118.99 | 120.90 | 119.32 | 1.58% | 1,632,086 |