State Street Corp (STT)

128.62
-3.65 (-2.76%)
NYSE · Last Trade: Mar 1st, 2:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For State Street Corp (STT)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026130.16131.22126.25128.623,839,429128.62
2/26/2026132.10134.00131.77132.271,918,799132.27
2/25/2026128.25131.69127.64131.622,029,066131.62
2/24/2026124.47128.00123.41127.231,567,865127.23
2/23/2026127.10128.38123.30125.131,560,573125.13
2/20/2026127.40128.75125.61127.941,173,370127.94
2/19/2026128.15129.25126.20127.871,440,694127.87
2/18/2026128.65131.46128.34129.681,712,429129.68
2/17/2026128.00130.46127.34128.001,558,499128.00
2/13/2026125.30128.68123.63127.971,666,446127.97
2/12/2026132.90133.24122.87126.312,758,942126.31
2/11/2026132.65133.88129.48131.612,201,516131.61
2/10/2026133.72135.36129.13132.231,973,553132.23
2/09/2026132.00134.98131.81134.281,711,672134.28
2/06/2026131.00133.10130.41132.351,488,106132.35
2/05/2026131.13131.89127.70128.711,988,043128.71
2/04/2026130.07132.66130.01132.031,882,410132.03
2/03/2026132.81134.20128.82130.092,152,990130.09
2/02/2026130.42133.04129.90132.582,137,475132.58
1/30/2026130.63132.04129.67130.862,127,603130.86
1/29/2026129.08131.46128.59131.432,287,757131.43
1/28/2026127.61128.97127.14128.021,575,076128.02
1/27/2026127.89129.02127.43127.621,832,667127.62
1/26/2026126.47127.96126.26127.592,235,533127.59
1/23/2026127.64127.98125.59126.091,840,501126.09
1/22/2026127.99130.30127.36128.461,984,545128.46
1/21/2026125.99129.86125.99126.913,907,487126.91
1/20/2026127.21127.24123.12125.313,748,287125.31
1/16/2026132.01133.48127.93128.024,375,178128.02
1/15/2026135.00137.05135.00136.292,234,293136.29
1/14/2026132.43134.78131.82134.722,565,787134.72
1/13/2026133.09133.66131.69132.812,393,100132.81
1/12/2026131.41133.19131.00133.092,269,900133.09
1/09/2026132.84133.68132.28132.571,643,320132.57
1/08/2026131.88133.22131.54132.802,161,031132.80
1/07/2026133.41133.88131.57132.452,583,214132.45
1/06/2026133.38134.57131.92134.322,327,520134.32
1/05/2026128.93134.67128.57133.012,335,666133.01
1/02/2026128.59129.12127.02129.072,217,746129.07
12/31/2025130.51130.64128.99129.011,585,524129.01
12/30/2025131.79131.79129.95130.341,212,408130.34
12/29/2025132.23132.95130.62131.692,165,226131.69
12/26/2025132.08132.66131.78132.281,326,338132.28
12/24/2025131.18133.00130.74132.22566,592132.22
12/23/2025130.90131.30130.01130.702,705,612130.70
12/22/2025129.12130.98129.00130.872,682,290130.87
12/19/2025127.45128.78127.45128.504,487,474128.50
12/18/2025128.18129.00126.76127.372,018,446127.37
12/17/2025127.95129.07126.72127.362,503,420127.36
12/16/2025129.28129.63126.49127.152,269,398127.15
12/15/2025128.88130.07128.14128.952,763,290128.95
12/12/2025130.19131.37127.09127.671,916,322127.67
12/11/2025128.79130.03127.98129.602,145,923129.60
12/10/2025126.02128.93122.04128.922,630,374128.92
12/09/2025124.00127.07123.98126.162,016,019126.16
12/08/2025123.60124.11122.15124.072,134,003124.07
12/05/2025121.40124.21121.25123.612,087,642123.61
12/04/2025120.74122.62120.50121.871,887,985121.87
12/03/2025118.99121.03118.99120.901,631,999120.90
12/02/2025119.01119.94118.22119.021,225,916119.02
12/01/2025117.90119.29117.67118.121,505,420118.12