State Street Corporation (STT)

NYSE: STT · Real-Time Price · USD

89.04

-2.74 (-2.99%)

At close: Mar 28, 2025, 4:00 PM

89.74

+0.70 (0.79%)

After-hours: Mar 28, 2025, 8:00 PM EDT

State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	91.31	91.60	88.35	89.04	89.04	-2.99%	1,425,048
Mar 27, 2025	92.05	92.46	90.67	91.78	91.78	-0.94%	1,417,376
Mar 26, 2025	92.80	93.75	92.14	92.65	92.65	0.14%	1,052,366
Mar 25, 2025	93.12	93.58	92.33	92.52	92.52	-0.37%	1,827,932
Mar 24, 2025	92.08	93.39	91.61	92.86	92.86	2.55%	2,097,781
Mar 21, 2025	89.73	91.03	88.87	90.55	90.55	0.03%	4,709,654
Mar 20, 2025	89.51	90.87	89.45	90.52	90.52	0.34%	1,530,565
Mar 19, 2025	88.54	90.83	87.86	90.21	90.21	2.38%	2,444,696
Mar 18, 2025	87.67	88.43	87.36	88.11	88.11	0.34%	1,694,786
Mar 17, 2025	87.01	88.31	86.87	87.81	87.81	1.15%	1,609,716
Mar 14, 2025	85.72	87.17	85.07	86.81	86.81	2.77%	2,020,229
Mar 13, 2025	86.10	86.10	84.03	84.47	84.47	-1.50%	1,950,897
Mar 12, 2025	86.82	87.06	84.03	85.76	85.76	0.05%	2,420,495
Mar 11, 2025	86.80	87.22	85.14	85.72	85.72	-1.24%	2,480,083
Mar 10, 2025	87.44	88.41	85.15	86.80	86.80	-3.18%	2,500,725
Mar 7, 2025	89.37	89.92	87.46	89.65	89.65	-0.20%	2,216,315
Mar 6, 2025	91.66	91.74	88.55	89.83	89.83	-2.93%	3,209,777
Mar 5, 2025	91.73	93.48	91.33	92.54	92.54	0.92%	2,516,669
Mar 4, 2025	95.40	96.10	91.07	91.70	91.70	-5.44%	3,166,128
Mar 3, 2025	99.79	100.47	96.36	96.98	96.98	-2.27%	2,273,819
Feb 28, 2025	98.12	99.48	97.33	99.23	99.23	1.75%	3,886,933
Feb 27, 2025	97.73	99.13	96.50	97.52	97.52	0.20%	1,763,899
Feb 26, 2025	97.46	98.59	96.80	97.33	97.33	0.12%	1,335,604
Feb 25, 2025	99.07	99.31	96.42	97.21	97.21	-1.36%	1,801,420
Feb 24, 2025	99.17	99.72	97.70	98.55	98.55	-0.15%	1,736,254
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