State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
114.91
-0.57 (-0.49%)
At close: Aug 25, 2025, 4:00 PM
114.91
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 115.49 | 115.87 | 114.85 | 114.91 | 114.91 | -0.49% | 1,527,550 |
| Aug 22, 2025 | 112.79 | 115.65 | 112.56 | 115.48 | 115.48 | 2.78% | 2,144,689 |
| Aug 21, 2025 | 111.51 | 112.65 | 111.22 | 112.36 | 112.36 | 0.42% | 1,565,979 |
| Aug 20, 2025 | 110.88 | 112.20 | 110.27 | 111.89 | 111.89 | 0.67% | 1,683,126 |
| Aug 19, 2025 | 110.91 | 111.94 | 110.52 | 111.15 | 111.15 | -0.04% | 1,067,505 |
| Aug 18, 2025 | 110.80 | 111.30 | 110.22 | 111.19 | 111.19 | 0.11% | 1,409,129 |
| Aug 15, 2025 | 114.04 | 114.08 | 110.90 | 111.07 | 111.07 | -2.23% | 1,291,690 |
| Aug 14, 2025 | 111.65 | 113.75 | 110.96 | 113.60 | 113.60 | 1.88% | 1,429,987 |
| Aug 13, 2025 | 111.88 | 112.59 | 110.01 | 111.50 | 111.50 | 0.07% | 2,048,089 |
| Aug 12, 2025 | 110.67 | 111.52 | 110.42 | 111.42 | 111.42 | 1.45% | 2,380,011 |
| Aug 11, 2025 | 111.51 | 111.68 | 109.52 | 109.83 | 109.83 | -1.13% | 1,685,834 |
| Aug 8, 2025 | 110.52 | 111.95 | 109.94 | 111.08 | 111.08 | 1.15% | 1,184,365 |
| Aug 7, 2025 | 111.61 | 111.65 | 109.63 | 109.82 | 109.82 | -0.85% | 1,099,702 |
| Aug 6, 2025 | 110.47 | 111.04 | 109.88 | 110.76 | 110.76 | 0.64% | 1,262,409 |
| Aug 5, 2025 | 110.31 | 110.60 | 108.81 | 110.06 | 110.06 | 0.26% | 1,132,834 |
| Aug 4, 2025 | 109.38 | 110.01 | 108.98 | 109.78 | 109.78 | 1.10% | 1,171,463 |
| Aug 1, 2025 | 109.99 | 109.99 | 107.34 | 108.59 | 108.59 | -2.83% | 1,984,220 |
| Jul 31, 2025 | 112.54 | 113.29 | 111.40 | 111.75 | 111.75 | -1.20% | 1,635,380 |
| Jul 30, 2025 | 113.58 | 114.28 | 112.44 | 113.11 | 113.11 | -0.12% | 1,952,591 |
| Jul 29, 2025 | 113.24 | 113.60 | 112.38 | 113.25 | 113.25 | 0.71% | 1,443,901 |
| Jul 28, 2025 | 112.67 | 113.00 | 111.83 | 112.45 | 112.45 | -0.43% | 1,078,113 |
| Jul 25, 2025 | 110.84 | 113.72 | 110.15 | 112.93 | 112.93 | 1.76% | 3,321,014 |
| Jul 24, 2025 | 110.91 | 111.61 | 110.42 | 110.98 | 110.98 | 0.30% | 1,999,780 |
| Jul 23, 2025 | 109.82 | 110.72 | 108.85 | 110.65 | 110.65 | 0.86% | 2,314,066 |
| Jul 22, 2025 | 108.43 | 109.79 | 108.00 | 109.71 | 109.71 | 1.50% | 1,875,194 |
| Jul 21, 2025 | 108.50 | 109.35 | 107.82 | 108.09 | 108.09 | -0.39% | 2,266,650 |
| Jul 18, 2025 | 107.66 | 108.60 | 107.16 | 108.51 | 108.51 | 0.96% | 2,912,765 |
| Jul 17, 2025 | 104.70 | 107.71 | 104.66 | 107.48 | 107.48 | 2.33% | 2,927,390 |
| Jul 16, 2025 | 102.85 | 105.33 | 102.81 | 105.03 | 105.03 | 2.96% | 4,624,164 |
| Jul 15, 2025 | 105.50 | 107.99 | 101.98 | 102.01 | 102.01 | -7.29% | 5,942,667 |
| Jul 14, 2025 | 109.55 | 110.44 | 109.17 | 110.03 | 110.03 | 0.43% | 2,511,603 |
| Jul 11, 2025 | 109.53 | 110.02 | 108.44 | 109.56 | 109.56 | -0.59% | 2,668,854 |
| Jul 10, 2025 | 109.73 | 110.93 | 109.01 | 110.21 | 110.21 | 0.74% | 1,828,557 |
| Jul 9, 2025 | 110.00 | 110.11 | 108.84 | 109.40 | 109.40 | 0.18% | 1,607,241 |
| Jul 8, 2025 | 110.00 | 110.00 | 108.83 | 109.20 | 109.20 | -0.51% | 2,050,096 |
| Jul 7, 2025 | 110.25 | 110.97 | 108.85 | 109.76 | 109.76 | -0.50% | 1,810,592 |
| Jul 3, 2025 | 109.61 | 110.80 | 109.05 | 110.31 | 110.31 | 0.75% | 1,166,677 |
| Jul 2, 2025 | 107.43 | 109.69 | 106.77 | 109.49 | 109.49 | 2.37% | 1,973,535 |
| Jul 1, 2025 | 105.27 | 107.39 | 104.79 | 106.96 | 106.96 | 0.58% | 2,019,751 |
| Jun 30, 2025 | 106.54 | 106.83 | 105.87 | 106.34 | 105.59 | 0.32% | 2,182,276 |
| Jun 27, 2025 | 105.43 | 106.06 | 104.54 | 106.00 | 105.25 | 0.60% | 2,043,269 |
| Jun 26, 2025 | 104.39 | 105.85 | 104.35 | 105.37 | 104.63 | 0.98% | 2,207,941 |
| Jun 25, 2025 | 102.94 | 104.54 | 101.89 | 104.35 | 103.61 | 1.41% | 2,168,021 |
| Jun 24, 2025 | 102.00 | 103.99 | 101.84 | 102.90 | 102.17 | 1.64% | 2,552,186 |
| Jun 23, 2025 | 99.51 | 101.32 | 99.00 | 101.24 | 100.53 | 1.63% | 2,868,162 |
| Jun 20, 2025 | 99.98 | 100.65 | 99.41 | 99.62 | 98.92 | 0.32% | 4,284,072 |
| Jun 18, 2025 | 96.34 | 99.89 | 96.27 | 99.30 | 98.60 | 2.98% | 3,051,073 |
| Jun 17, 2025 | 96.73 | 97.33 | 96.16 | 96.43 | 95.75 | -1.00% | 1,267,036 |
| Jun 16, 2025 | 96.53 | 98.10 | 96.43 | 97.40 | 96.71 | 1.31% | 1,526,810 |
| Jun 13, 2025 | 96.47 | 97.18 | 95.67 | 96.14 | 95.46 | -1.50% | 1,483,748 |