State Street Corp (STT)

130.86
-0.57 (-0.43%)
NYSE · Last Trade: Feb 1st, 6:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For State Street Corp (STT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026130.63132.04129.67130.862,127,603130.86
1/29/2026129.08131.46128.59131.432,287,757131.43
1/28/2026127.61128.97127.14128.021,575,041128.02
1/27/2026127.89129.02127.43127.621,832,667127.62
1/26/2026126.47127.96126.47127.592,235,533127.59
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
12/31/2025130.51130.64128.99129.011,585,524128.17
12/30/2025131.79131.79129.95130.341,212,408129.49
12/29/2025132.23132.95130.62131.692,165,226130.83
12/26/2025132.08132.66131.78132.281,326,338131.42
12/24/2025131.18133.00130.74132.22566,592131.36
12/23/2025130.90131.30130.01130.702,705,612129.85
12/22/2025129.12130.98129.00130.872,682,290130.02
12/19/2025127.45128.78127.45128.504,487,474127.66
12/18/2025128.18129.00126.76127.372,018,446126.54
12/17/2025127.95129.07126.72127.362,503,420126.53
12/16/2025129.28129.63126.49127.152,269,398126.32
12/15/2025128.88130.07128.14128.952,763,290128.11
12/12/2025130.19131.37127.09127.671,916,322126.84
12/11/2025128.79130.03127.98129.602,145,923128.76
12/10/2025126.02128.93122.04128.922,630,374128.08
12/09/2025124.00127.07123.98126.162,016,019125.34
12/08/2025123.60124.11122.15124.072,131,683123.26
12/05/2025121.40124.21121.25123.612,087,642122.81
12/04/2025120.74122.62120.50121.871,887,985121.08
12/03/2025118.99121.03118.99120.901,631,999120.11
12/02/2025119.01119.94118.22119.021,225,916118.25
12/01/2025117.90119.29117.67118.121,505,420117.35
11/28/2025118.19119.39118.08119.02487,107118.25
11/26/2025116.30118.44116.14117.661,051,715116.89
11/25/2025115.12116.68114.54116.091,701,786115.33
11/24/2025114.52115.71113.62115.102,463,186114.35
11/21/2025113.93115.98112.81114.362,185,283113.61
11/20/2025115.46116.61113.08113.301,288,580112.56
11/19/2025113.28114.35113.00114.00821,659113.26
11/18/2025112.33114.51111.63113.201,577,777112.46
11/17/2025116.46116.50112.29112.841,813,247112.11
11/14/2025117.47118.44116.49116.841,232,471116.08
11/13/2025121.04121.64117.98118.281,452,941117.51
11/12/2025120.02122.69120.02121.111,505,293120.32
11/11/2025119.91120.81119.29119.431,208,663118.65
11/10/2025118.72120.40118.17119.691,431,003118.91
11/07/2025116.76118.50115.30118.311,659,635117.54
11/06/2025116.89118.17116.18117.271,301,255116.51
11/05/2025116.44117.41115.25116.901,884,799116.14
11/04/2025114.99116.89114.72116.152,021,248115.39
11/03/2025115.37116.73114.41116.691,723,610115.93