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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025116.34117.27115.19115.22115.22-1.31%2,892,111
Oct 29, 2025118.00119.33116.29116.75116.75-1.63%3,290,102
Oct 28, 2025117.03118.98116.61118.68118.681.41%3,177,428
Oct 27, 2025116.93118.30116.84117.03117.030.78%2,226,851
Oct 24, 2025115.51116.90115.06116.12116.121.32%1,953,816
Oct 23, 2025113.62115.09113.31114.61114.611.23%2,093,696
Oct 22, 2025113.94114.30112.48113.22113.22-1.00%3,341,734
Oct 21, 2025115.07117.39114.29114.36114.36-0.81%3,134,993
Oct 20, 2025112.31115.71112.13115.29115.293.52%2,858,772
Oct 17, 2025108.65111.59104.64111.37111.37-1.40%4,352,089
Oct 16, 2025116.85117.00111.84112.95112.95-3.22%2,853,880
Oct 15, 2025116.14116.95114.52116.71116.711.14%2,011,918
Oct 14, 2025113.16116.02113.16115.40115.401.06%1,869,724
Oct 13, 2025112.30114.38111.90114.19114.192.87%1,421,592
Oct 10, 2025117.79118.10110.87111.00111.00-5.31%2,372,778
Oct 9, 2025117.21118.02116.45117.23117.230.46%1,511,781
Oct 8, 2025117.10118.24115.21116.69116.69-0.17%1,987,867
Oct 7, 2025117.23117.98116.23116.89116.89-0.01%1,495,275
Oct 6, 2025116.31117.50114.81116.90116.900.45%1,147,092
Oct 3, 2025116.13117.41115.69116.38116.381.09%1,795,773
Oct 2, 2025113.62115.42113.15115.12115.121.53%1,729,243
Oct 1, 2025114.61114.87112.79113.38113.38-2.27%1,213,353
Sep 30, 2025117.19118.06114.84116.01115.16-1.06%1,517,534
Sep 29, 2025116.30117.31115.51117.25116.391.33%1,417,377
Sep 26, 2025114.84116.07114.44115.71114.861.29%1,194,245
Sep 25, 2025113.00114.77112.80114.24113.401.13%1,425,415
Sep 24, 2025113.21113.84112.34112.96112.130.01%1,257,593
Sep 23, 2025113.48115.07112.27112.95112.12-0.33%1,148,831
Sep 22, 2025112.58113.54112.16113.32112.49-0.16%1,037,013
Sep 19, 2025113.36113.61112.44113.50112.670.25%3,268,706
Sep 18, 2025112.02113.58111.86113.22112.391.36%1,537,385
Sep 17, 2025111.05112.54110.59111.70110.881.10%1,407,939
Sep 16, 2025112.04112.04110.32110.49109.68-1.45%1,682,024
Sep 15, 2025112.76113.61111.76112.12111.30-0.28%1,370,177
Sep 12, 2025112.53113.14112.01112.44111.61-0.44%1,068,214
Sep 11, 2025110.86113.21110.69112.94112.111.96%2,076,691
Sep 10, 2025112.03112.51110.45110.77109.96-1.14%2,191,870
Sep 9, 2025111.39113.32111.01112.05111.230.36%2,274,386
Sep 8, 2025113.14113.68110.72111.65110.83-1.15%3,045,139
Sep 5, 2025115.20115.64111.92112.95112.12-0.97%2,598,760
Sep 4, 2025113.65114.16112.86114.06113.220.94%1,090,386
Sep 3, 2025113.13113.54111.43113.00112.17-0.23%1,553,997
Sep 2, 2025113.60114.01111.97113.26112.43-1.49%1,800,446
Aug 29, 2025115.33115.57114.45114.97114.12-0.23%995,205
Aug 28, 2025115.16115.39114.38115.24114.390.31%1,326,811
Aug 27, 2025115.70116.37114.80114.88114.04-0.81%1,724,646
Aug 26, 2025114.48115.88114.05115.82114.970.79%2,316,553
Aug 25, 2025115.49115.87114.85114.91114.07-0.49%1,551,346
Aug 22, 2025112.79115.65112.56115.48114.632.78%2,144,689
Aug 21, 2025111.51112.65111.22112.36111.530.42%1,565,979