State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
115.22
-1.53 (-1.31%)
Oct 30, 2025, 4:00 PM EDT - Market closed
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 116.34 | 117.27 | 115.19 | 115.22 | 115.22 | -1.31% | 2,892,111 |
| Oct 29, 2025 | 118.00 | 119.33 | 116.29 | 116.75 | 116.75 | -1.63% | 3,290,102 |
| Oct 28, 2025 | 117.03 | 118.98 | 116.61 | 118.68 | 118.68 | 1.41% | 3,177,428 |
| Oct 27, 2025 | 116.93 | 118.30 | 116.84 | 117.03 | 117.03 | 0.78% | 2,226,851 |
| Oct 24, 2025 | 115.51 | 116.90 | 115.06 | 116.12 | 116.12 | 1.32% | 1,953,816 |
| Oct 23, 2025 | 113.62 | 115.09 | 113.31 | 114.61 | 114.61 | 1.23% | 2,093,696 |
| Oct 22, 2025 | 113.94 | 114.30 | 112.48 | 113.22 | 113.22 | -1.00% | 3,341,734 |
| Oct 21, 2025 | 115.07 | 117.39 | 114.29 | 114.36 | 114.36 | -0.81% | 3,134,993 |
| Oct 20, 2025 | 112.31 | 115.71 | 112.13 | 115.29 | 115.29 | 3.52% | 2,858,772 |
| Oct 17, 2025 | 108.65 | 111.59 | 104.64 | 111.37 | 111.37 | -1.40% | 4,352,089 |
| Oct 16, 2025 | 116.85 | 117.00 | 111.84 | 112.95 | 112.95 | -3.22% | 2,853,880 |
| Oct 15, 2025 | 116.14 | 116.95 | 114.52 | 116.71 | 116.71 | 1.14% | 2,011,918 |
| Oct 14, 2025 | 113.16 | 116.02 | 113.16 | 115.40 | 115.40 | 1.06% | 1,869,724 |
| Oct 13, 2025 | 112.30 | 114.38 | 111.90 | 114.19 | 114.19 | 2.87% | 1,421,592 |
| Oct 10, 2025 | 117.79 | 118.10 | 110.87 | 111.00 | 111.00 | -5.31% | 2,372,778 |
| Oct 9, 2025 | 117.21 | 118.02 | 116.45 | 117.23 | 117.23 | 0.46% | 1,511,781 |
| Oct 8, 2025 | 117.10 | 118.24 | 115.21 | 116.69 | 116.69 | -0.17% | 1,987,867 |
| 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 |