State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
117.60
+0.71 (0.61%)
Oct 8, 2025, 12:00 PM EDT - Market open
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 117.10 | 117.20 | 115.21 | 116.85 | - | -0.03% | 207,228 |
| Oct 7, 2025 | 117.23 | 117.98 | 116.23 | 116.89 | 116.89 | -0.01% | 1,495,275 |
| Oct 6, 2025 | 116.31 | 117.50 | 114.81 | 116.90 | 116.90 | 0.45% | 1,147,092 |
| Oct 3, 2025 | 116.13 | 117.41 | 115.69 | 116.38 | 116.38 | 1.09% | 1,795,773 |
| Oct 2, 2025 | 113.62 | 115.42 | 113.15 | 115.12 | 115.12 | 1.53% | 1,729,243 |
| Oct 1, 2025 | 114.61 | 114.87 | 112.79 | 113.38 | 113.38 | -2.27% | 1,213,353 |
| Sep 30, 2025 | 117.19 | 118.06 | 114.84 | 116.01 | 115.16 | -1.06% | 1,517,534 |
| Sep 29, 2025 | 116.30 | 117.31 | 115.51 | 117.25 | 116.39 | 1.33% | 1,417,377 |
| Sep 26, 2025 | 114.84 | 116.07 | 114.44 | 115.71 | 114.86 | 1.29% | 1,194,245 |
| Sep 25, 2025 | 113.00 | 114.77 | 112.80 | 114.24 | 113.40 | 1.13% | 1,425,415 |
| Sep 24, 2025 | 113.21 | 113.84 | 112.34 | 112.96 | 112.13 | 0.01% | 1,257,593 |
| Sep 23, 2025 | 113.48 | 115.07 | 112.27 | 112.95 | 112.12 | -0.33% | 1,148,831 |
| Sep 22, 2025 | 112.58 | 113.54 | 112.16 | 113.32 | 112.49 | -0.16% | 1,037,013 |
| Sep 19, 2025 | 113.36 | 113.61 | 112.44 | 113.50 | 112.67 | 0.25% | 3,268,706 |
| Sep 18, 2025 | 112.02 | 113.58 | 111.86 | 113.22 | 112.39 | 1.36% | 1,537,385 |
| Sep 17, 2025 | 111.05 | 112.54 | 110.59 | 111.70 | 110.88 | 1.10% | 1,407,939 |
| Sep 16, 2025 | 112.04 | 112.04 | 110.32 | 110.49 | 109.68 | -1.45% | 1,682,024 |
| Sep 15, 2025 | 112.76 | 113.61 | 111.76 | 112.12 | 111.30 | -0.28% | 1,370,177 |
| Sep 12, 2025 | 112.53 | 113.14 | 112.01 | 112.44 | 111.61 | -0.44% | 1,068,214 |
| Sep 11, 2025 | 110.86 | 113.21 | 110.69 | 112.94 | 112.11 | 1.96% | 2,076,691 |
| Sep 10, 2025 | 112.03 | 112.51 | 110.45 | 110.77 | 109.96 | -1.14% | 2,191,870 |
| Sep 9, 2025 | 111.39 | 113.32 | 111.01 | 112.05 | 111.23 | 0.36% | 2,274,386 |
| Sep 8, 2025 | 113.14 | 113.68 | 110.72 | 111.65 | 110.83 | -1.15% | 3,045,139 |
| Sep 5, 2025 | 115.20 | 115.64 | 111.92 | 112.95 | 112.12 | -0.97% | 2,598,760 |
| Sep 4, 2025 | 113.65 | 114.16 | 112.86 | 114.06 | 113.22 | 0.94% | 1,090,386 |
| Sep 3, 2025 | 113.13 | 113.54 | 111.43 | 113.00 | 112.17 | -0.23% | 1,553,997 |
| Sep 2, 2025 | 113.60 | 114.01 | 111.97 | 113.26 | 112.43 | -1.49% | 1,800,446 |
| Aug 29, 2025 | 115.33 | 115.57 | 114.45 | 114.97 | 114.12 | -0.23% | 995,205 |
| Aug 28, 2025 | 115.16 | 115.39 | 114.38 | 115.24 | 114.39 | 0.31% | 1,326,811 |
| Aug 27, 2025 | 115.70 | 116.37 | 114.80 | 114.88 | 114.04 | -0.81% | 1,724,646 |
| Aug 26, 2025 | 114.48 | 115.88 | 114.05 | 115.82 | 114.97 | 0.79% | 2,316,553 |
| Aug 25, 2025 | 115.49 | 115.87 | 114.85 | 114.91 | 114.07 | -0.49% | 1,551,346 |
| Aug 22, 2025 | 112.79 | 115.65 | 112.56 | 115.48 | 114.63 | 2.78% | 2,144,689 |
| Aug 21, 2025 | 111.51 | 112.65 | 111.22 | 112.36 | 111.53 | 0.42% | 1,565,979 |
| Aug 20, 2025 | 110.88 | 112.20 | 110.27 | 111.89 | 111.07 | 0.67% | 1,683,126 |
| Aug 19, 2025 | 110.91 | 111.94 | 110.52 | 111.15 | 110.33 | -0.04% | 1,067,505 |
| Aug 18, 2025 | 110.80 | 111.30 | 110.22 | 111.19 | 110.37 | 0.11% | 1,409,129 |
| Aug 15, 2025 | 114.04 | 114.08 | 110.90 | 111.07 | 110.25 | -2.23% | 1,291,690 |
| Aug 14, 2025 | 111.65 | 113.75 | 110.96 | 113.60 | 112.77 | 1.88% | 1,429,987 |
| Aug 13, 2025 | 111.88 | 112.59 | 110.01 | 111.50 | 110.68 | 0.07% | 2,048,089 |
| Aug 12, 2025 | 110.67 | 111.52 | 110.42 | 111.42 | 110.60 | 1.45% | 2,380,011 |
| Aug 11, 2025 | 111.51 | 111.68 | 109.52 | 109.83 | 109.02 | -1.13% | 1,685,834 |
| Aug 8, 2025 | 110.52 | 111.95 | 109.94 | 111.08 | 110.26 | 1.15% | 1,184,365 |
| Aug 7, 2025 | 111.61 | 111.65 | 109.63 | 109.82 | 109.01 | -0.85% | 1,099,702 |
| Aug 6, 2025 | 110.47 | 111.04 | 109.88 | 110.76 | 109.95 | 0.64% | 1,262,409 |
| Aug 5, 2025 | 110.31 | 110.60 | 108.81 | 110.06 | 109.25 | 0.26% | 1,132,834 |
| Aug 4, 2025 | 109.38 | 110.01 | 108.98 | 109.78 | 108.97 | 1.10% | 1,171,463 |
| Aug 1, 2025 | 109.99 | 109.99 | 107.34 | 108.59 | 107.79 | -2.83% | 1,984,220 |
| Jul 31, 2025 | 112.54 | 113.29 | 111.40 | 111.75 | 110.93 | -1.20% | 1,635,380 |
| Jul 30, 2025 | 113.58 | 114.28 | 112.44 | 113.11 | 112.28 | -0.12% | 1,952,591 |