State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
98.70
-0.94 (-0.94%)
At close: Feb 21, 2025, 4:00 PM
99.86
+1.16 (1.18%)
After-hours: Feb 21, 2025, 5:08 PM EST
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 99.93 | 100.62 | 98.63 | 98.70 | 98.70 | -0.94% | 1,808,387 |
| Feb 20, 2025 | 100.21 | 100.86 | 97.70 | 99.64 | 99.64 | -0.17% | 2,019,695 |
| Feb 19, 2025 | 99.81 | 100.46 | 99.21 | 99.81 | 99.81 | -0.63% | 2,008,597 |
| Feb 18, 2025 | 99.47 | 100.97 | 98.77 | 100.44 | 100.44 | 1.29% | 2,596,681 |
| Feb 14, 2025 | 99.53 | 100.54 | 98.97 | 99.16 | 99.16 | 0.14% | 1,520,695 |
| Feb 13, 2025 | 98.71 | 99.09 | 97.81 | 99.02 | 99.02 | 0.81% | 1,382,466 |
| Feb 12, 2025 | 97.54 | 98.30 | 97.13 | 98.22 | 98.22 | -0.40% | 1,049,702 |
| Feb 11, 2025 | 97.59 | 98.74 | 97.02 | 98.61 | 98.61 | 0.57% | 1,519,923 |
| Feb 10, 2025 | 99.75 | 99.91 | 97.75 | 98.05 | 98.05 | -1.40% | 1,666,856 |
| Feb 7, 2025 | 99.99 | 100.44 | 99.08 | 99.44 | 99.44 | -0.15% | 1,371,143 |
| Feb 6, 2025 | 100.17 | 100.30 | 99.27 | 99.59 | 99.59 | 0.26% | 1,318,571 |
| Feb 5, 2025 | 99.06 | 99.71 | 98.40 | 99.33 | 99.33 | 0.97% | 1,263,142 |
| Feb 4, 2025 | 98.43 | 99.54 | 98.10 | 98.38 | 98.38 | 0.21% | 1,982,642 |
| Feb 3, 2025 | 99.57 | 100.00 | 97.38 | 98.17 | 98.17 | -3.40% | 3,151,178 |
| Jan 31, 2025 | 102.00 | 102.74 | 101.20 | 101.62 | 101.62 | -0.60% | 1,664,628 |
| Jan 30, 2025 | 101.89 | 103.00 | 101.27 | 102.23 | 102.23 | 1.37% | 1,472,081 |
| Jan 29, 2025 | 100.47 | 102.63 | 99.96 | 100.85 | 100.85 | 0.45% | 1,599,014 |
| Jan 28, 2025 | 99.45 | 100.78 | 99.28 | 100.40 | 100.40 | 0.16% | 2,012,236 |
| Jan 27, 2025 | 99.74 | 100.29 | 98.87 | 100.24 | 100.24 | 1.19% | 1,581,763 |
| Jan 24, 2025 | 97.21 | 100.00 | 97.02 | 99.06 | 99.06 | 1.56% | 1,670,390 |
| Jan 23, 2025 | 97.22 | 98.58 | 96.77 | 97.54 | 97.54 | 0.38% | 2,825,023 |
| Jan 22, 2025 | 98.61 | 99.04 | 96.95 | 97.17 | 97.17 | -1.85% | 2,510,010 |
| Jan 21, 2025 | 97.65 | 99.84 | 97.04 | 99.00 | 99.00 | 1.40% | 2,665,340 |
| Jan 17, 2025 | 95.66 | 98.13 | 94.49 | 97.63 | 97.63 | -2.85% | 4,205,160 |
| Jan 16, 2025 | 99.27 | 100.49 | 99.14 | 100.49 | 100.49 | 0.72% | 2,609,451 |
| Jan 15, 2025 | 97.95 | 99.79 | 97.65 | 99.77 | 99.77 | 4.54% | 3,917,376 |
| Jan 14, 2025 | 94.72 | 95.88 | 94.63 | 95.44 | 95.44 | 1.05% | 1,618,478 |
| Jan 13, 2025 | 93.29 | 94.50 | 92.87 | 94.45 | 94.45 | 0.58% | 2,051,813 |
| Jan 10, 2025 | 96.65 | 96.65 | 93.70 | 93.91 | 93.91 | -3.91% | 2,530,891 |
| Jan 8, 2025 | 97.35 | 97.86 | 96.81 | 97.73 | 97.73 | 0.01% | 1,575,657 |
| Jan 7, 2025 | 99.13 | 99.14 | 97.23 | 97.72 | 97.72 | -0.72% | 1,244,996 |
| Jan 6, 2025 | 98.92 | 99.97 | 98.07 | 98.43 | 98.43 | 0.78% | 1,683,722 |
| Jan 3, 2025 | 98.08 | 98.08 | 96.72 | 97.67 | 97.67 | -0.29% | 1,508,481 |
| Jan 2, 2025 | 98.13 | 99.12 | 97.32 | 97.95 | 97.95 | -0.20% | 1,509,577 |
| Dec 31, 2024 | 98.63 | 98.94 | 97.74 | 98.15 | 97.39 | -0.13% | 1,210,698 |
| Dec 30, 2024 | 97.40 | 98.61 | 96.88 | 98.28 | 97.52 | -0.30% | 1,278,095 |
| Dec 27, 2024 | 98.92 | 99.84 | 98.22 | 98.58 | 97.82 | -0.98% | 1,127,177 |
| Dec 26, 2024 | 98.96 | 99.75 | 98.41 | 99.56 | 98.79 | 0.29% | 1,015,813 |
| Dec 24, 2024 | 98.58 | 99.35 | 98.15 | 99.27 | 98.51 | 1.12% | 658,800 |
| Dec 23, 2024 | 97.52 | 98.29 | 96.90 | 98.17 | 97.41 | -0.03% | 1,400,491 |
| Dec 20, 2024 | 95.45 | 98.63 | 94.83 | 98.20 | 97.44 | 2.91% | 6,637,107 |
| Dec 19, 2024 | 95.70 | 96.76 | 95.21 | 95.42 | 94.69 | 0.72% | 2,130,484 |
| Dec 18, 2024 | 98.66 | 99.27 | 94.69 | 94.74 | 94.01 | -4.01% | 3,705,484 |
| Dec 17, 2024 | 100.23 | 100.84 | 98.44 | 98.70 | 97.94 | -2.06% | 2,200,599 |
| Dec 16, 2024 | 100.31 | 101.47 | 99.63 | 100.78 | 100.00 | 0.32% | 2,367,723 |
| Dec 13, 2024 | 100.92 | 100.98 | 99.52 | 100.46 | 99.69 | -0.15% | 1,922,570 |
| Dec 12, 2024 | 99.54 | 100.99 | 99.31 | 100.61 | 99.84 | 1.35% | 2,250,715 |
| Dec 11, 2024 | 100.50 | 101.91 | 98.53 | 99.27 | 98.51 | -0.76% | 4,546,267 |
| Dec 10, 2024 | 99.40 | 100.03 | 98.16 | 100.03 | 99.26 | 0.60% | 2,343,025 |
| Dec 9, 2024 | 99.60 | 100.35 | 98.60 | 99.43 | 98.66 | 1.04% | 3,504,099 |
| Dec 6, 2024 | 98.89 | 98.95 | 97.36 | 98.41 | 97.65 | -0.19% | 1,726,253 |
| Dec 5, 2024 | 97.36 | 99.76 | 97.24 | 98.60 | 97.84 | 1.26% | 2,116,616 |
| Dec 4, 2024 | 97.49 | 97.62 | 96.69 | 97.37 | 96.62 | -0.41% | 3,352,284 |
| Dec 3, 2024 | 99.30 | 99.50 | 97.71 | 97.77 | 97.02 | -0.27% | 1,891,946 |
| Dec 2, 2024 | 99.20 | 99.22 | 97.67 | 98.03 | 97.28 | -0.49% | 1,722,323 |
| Nov 29, 2024 | 99.00 | 99.46 | 98.51 | 98.51 | 97.75 | -0.28% | 1,155,234 |
| Nov 27, 2024 | 98.81 | 99.24 | 98.39 | 98.79 | 98.03 | -0.02% | 1,924,062 |
| Nov 26, 2024 | 98.42 | 99.05 | 97.86 | 98.81 | 98.05 | 0.02% | 2,184,732 |
| Nov 25, 2024 | 97.97 | 99.50 | 97.85 | 98.79 | 98.03 | 1.32% | 2,408,339 |
| Nov 22, 2024 | 96.40 | 97.71 | 96.40 | 97.50 | 96.75 | 1.20% | 1,513,140 |
| Nov 21, 2024 | 95.88 | 96.70 | 95.42 | 96.34 | 95.60 | 1.09% | 1,326,896 |
| Nov 20, 2024 | 95.30 | 95.41 | 94.57 | 95.30 | 94.57 | 0.62% | 1,351,023 |
| Nov 19, 2024 | 95.07 | 95.55 | 94.62 | 94.71 | 93.98 | -1.47% | 1,781,929 |
| Nov 18, 2024 | 95.35 | 96.30 | 95.20 | 96.12 | 95.38 | 0.67% | 1,528,028 |
| Nov 15, 2024 | 94.29 | 95.67 | 94.18 | 95.48 | 94.75 | 1.38% | 2,354,445 |
| Nov 14, 2024 | 95.40 | 95.79 | 93.96 | 94.18 | 93.46 | -1.04% | 1,377,158 |
| Nov 13, 2024 | 95.30 | 96.50 | 95.13 | 95.17 | 94.44 | -0.02% | 1,649,632 |
| Nov 12, 2024 | 96.16 | 96.74 | 95.18 | 95.19 | 94.46 | -1.41% | 1,938,799 |
| Nov 11, 2024 | 95.69 | 97.00 | 95.57 | 96.55 | 95.81 | 1.87% | 1,712,803 |
| Nov 8, 2024 | 95.22 | 95.55 | 93.80 | 94.78 | 94.05 | -0.36% | 2,723,278 |
| Nov 7, 2024 | 96.39 | 96.95 | 95.07 | 95.12 | 94.39 | -1.75% | 1,915,629 |
| Nov 6, 2024 | 97.57 | 98.45 | 95.97 | 96.81 | 96.07 | 4.20% | 3,076,146 |
| Nov 5, 2024 | 92.25 | 93.22 | 92.03 | 92.91 | 92.20 | 0.70% | 1,480,396 |
| Nov 4, 2024 | 92.80 | 92.96 | 92.01 | 92.26 | 91.55 | -0.58% | 1,363,156 |
| Nov 1, 2024 | 93.01 | 93.76 | 92.71 | 92.80 | 92.09 | - | 2,158,886 |
| Oct 31, 2024 | 92.83 | 93.63 | 92.16 | 92.80 | 92.09 | -0.14% | 2,673,803 |
| Oct 30, 2024 | 92.74 | 94.06 | 92.69 | 92.93 | 92.22 | 0.12% | 1,552,260 |
| Oct 29, 2024 | 92.60 | 93.71 | 92.47 | 92.82 | 92.11 | -0.17% | 2,104,684 |
| Oct 28, 2024 | 91.23 | 93.60 | 90.82 | 92.98 | 92.26 | 2.88% | 2,406,165 |
| Oct 25, 2024 | 92.64 | 92.64 | 90.37 | 90.38 | 89.68 | -1.62% | 1,553,861 |
| Oct 24, 2024 | 91.99 | 92.06 | 91.32 | 91.87 | 91.16 | 0.48% | 1,722,328 |
| Oct 23, 2024 | 89.60 | 91.57 | 89.50 | 91.43 | 90.73 | 1.75% | 2,457,701 |
| Oct 22, 2024 | 89.86 | 90.22 | 89.35 | 89.86 | 89.17 | -0.37% | 1,403,459 |
| Oct 21, 2024 | 91.20 | 91.36 | 89.78 | 90.19 | 89.50 | -1.36% | 1,637,927 |
| Oct 18, 2024 | 92.83 | 92.87 | 91.21 | 91.43 | 90.73 | -1.21% | 2,180,871 |
| Oct 17, 2024 | 93.00 | 93.37 | 92.16 | 92.55 | 91.84 | -0.36% | 1,923,204 |
| Oct 16, 2024 | 93.06 | 93.57 | 92.00 | 92.88 | 92.17 | 1.15% | 2,569,715 |
| Oct 15, 2024 | 91.84 | 94.60 | 89.34 | 91.82 | 91.11 | 0.98% | 5,898,847 |
| Oct 14, 2024 | 89.71 | 91.14 | 89.63 | 90.93 | 90.23 | 1.22% | 2,425,374 |
| Oct 11, 2024 | 89.94 | 90.80 | 89.09 | 89.83 | 89.14 | 0.55% | 2,793,355 |
| Oct 10, 2024 | 88.85 | 89.78 | 88.65 | 89.34 | 88.65 | 0.54% | 1,705,350 |
| Oct 9, 2024 | 88.70 | 89.21 | 88.06 | 88.86 | 88.18 | 0.33% | 1,996,715 |
| Oct 8, 2024 | 87.56 | 88.82 | 87.24 | 88.57 | 87.89 | 1.26% | 1,962,162 |
| Oct 7, 2024 | 87.29 | 87.87 | 86.63 | 87.47 | 86.80 | 0.18% | 2,146,468 |
| Oct 4, 2024 | 86.99 | 87.60 | 86.76 | 87.31 | 86.64 | 1.57% | 1,744,059 |
| Oct 3, 2024 | 85.67 | 86.04 | 85.05 | 85.96 | 85.30 | -0.03% | 3,022,986 |
| Oct 2, 2024 | 86.71 | 87.46 | 85.70 | 85.99 | 85.33 | -0.76% | 1,483,565 |
| Oct 1, 2024 | 87.50 | 87.64 | 86.40 | 86.65 | 85.98 | -2.06% | 1,957,796 |
| Sep 30, 2024 | 87.99 | 88.67 | 87.30 | 88.47 | 87.03 | 0.31% | 2,499,729 |
| Sep 27, 2024 | 88.64 | 89.37 | 87.86 | 88.20 | 86.76 | 0.12% | 3,154,644 |