State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
174.10
-0.83 (-0.47%)
At close: Oct 13, 2026, 4:00 PM EDT
175.25
+1.15 (0.66%)
After-hours: Oct 13, 2026, 7:55 PM EDT
State Street Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 175.95 | 176.36 | 171.74 | 174.10 | 174.10 | -0.47% | 2,909,511 |
| Oct 12, 2026 | 174.86 | 176.30 | 174.40 | 174.93 | 174.93 | -0.02% | 1,198,898 |
| Oct 9, 2026 | 176.18 | 176.47 | 173.29 | 174.96 | 174.96 | -0.07% | 1,491,189 |
| Oct 8, 2026 | 173.31 | 175.61 | 172.97 | 175.09 | 175.09 | 0.52% | 2,030,508 |
| Oct 7, 2026 | 173.48 | 174.34 | 171.17 | 174.19 | 174.19 | -0.89% | 1,607,420 |
| Oct 6, 2026 | 177.04 | 177.04 | 173.88 | 175.75 | 175.75 | -0.35% | 1,859,757 |
| Oct 5, 2026 | 176.56 | 177.14 | 174.15 | 176.37 | 176.37 | 0.23% | 1,568,531 |
| Oct 2, 2026 | 175.00 | 176.68 | 174.26 | 175.96 | 175.96 | 0.77% | 1,612,152 |
| Oct 1, 2026 | 172.59 | 174.64 | 170.05 | 174.62 | 174.62 | 0.55% | 2,026,324 |
| Sep 30, 2026 | 177.47 | 178.28 | 174.50 | 174.59 | 173.67 | -1.79% | 2,324,496 |
| Sep 29, 2026 | 179.47 | 180.15 | 176.45 | 177.78 | 176.84 | -1.08% | 2,209,889 |
| Sep 28, 2026 | 180.55 | 181.24 | 179.42 | 179.73 | 178.78 | -0.89% | 1,875,358 |
| Sep 25, 2026 | 181.58 | 182.93 | 179.50 | 181.34 | 180.38 | 0.14% | 1,424,284 |
| Sep 24, 2026 | 180.52 | 182.17 | 179.09 | 181.09 | 180.14 | 0.63% | 3,492,449 |
| Sep 23, 2026 | 179.10 | 182.86 | 178.85 | 179.95 | 179.00 | -0.17% | 2,235,395 |
| Sep 22, 2026 | 184.00 | 184.01 | 176.96 | 180.25 | 179.30 | -2.25% | 3,990,502 |
| Sep 21, 2026 | 185.01 | 185.46 | 183.05 | 184.40 | 183.43 | 0.84% | 1,668,044 |
| Sep 18, 2026 | 182.02 | 183.10 | 180.51 | 182.87 | 181.91 | -0.11% | 5,574,927 |
| Sep 17, 2026 | 185.31 | 185.47 | 182.21 | 183.07 | 182.11 | 0.09% | 1,464,563 |
| Sep 16, 2026 | 185.80 | 187.11 | 180.46 | 182.90 | 181.94 | -1.20% | 1,860,455 |
| Sep 15, 2026 | 187.45 | 187.45 | 181.51 | 185.13 | 184.15 | -1.61% | 1,847,724 |
| Sep 14, 2026 | 191.25 | 192.02 | 186.34 | 188.16 | 187.17 | -2.71% | 2,391,252 |
| Sep 11, 2026 | 194.05 | 194.52 | 191.00 | 193.40 | 192.38 | 1.10% | 1,645,348 |
| Sep 10, 2026 | 191.43 | 192.90 | 190.83 | 191.30 | 190.29 | -0.31% | 1,169,115 |
| Sep 9, 2026 | 190.90 | 193.63 | 189.38 | 191.89 | 190.88 | 0.01% | 1,389,788 |
| Sep 8, 2026 | 193.09 | 194.52 | 190.89 | 191.88 | 190.87 | -1.23% | 1,554,273 |
| Sep 4, 2026 | 192.13 | 195.40 | 192.13 | 194.26 | 193.24 | 0.16% | 1,127,451 |
| Sep 3, 2026 | 191.93 | 194.29 | 191.26 | 193.94 | 192.92 | 2.05% | 1,524,908 |
| Sep 2, 2026 | 187.58 | 192.87 | 187.58 | 190.04 | 189.04 | 1.20% | 1,126,588 |
| Sep 1, 2026 | 189.78 | 191.86 | 186.71 | 187.79 | 186.80 | -1.88% | 1,179,072 |
| Aug 31, 2026 | 193.33 | 194.28 | 190.80 | 191.38 | 190.37 | -1.01% | 1,843,418 |
| Aug 28, 2026 | 193.91 | 194.25 | 192.14 | 193.33 | 192.31 | -0.02% | 627,434 |
| Aug 27, 2026 | 192.78 | 195.93 | 192.36 | 193.37 | 192.35 | -0.13% | 965,510 |
| Aug 26, 2026 | 193.14 | 194.52 | 191.11 | 193.62 | 192.60 | 0.35% | 1,053,034 |
| Aug 25, 2026 | 190.94 | 193.51 | 189.36 | 192.95 | 191.93 | 1.06% | 1,181,530 |
| Aug 24, 2026 | 187.15 | 191.38 | 187.01 | 190.92 | 189.91 | 2.03% | 1,664,698 |
| Aug 21, 2026 | 185.09 | 187.42 | 185.03 | 187.13 | 186.14 | 2.22% | 1,592,111 |
| Aug 20, 2026 | 185.27 | 187.79 | 182.96 | 183.07 | 182.11 | -1.47% | 1,381,040 |
| Aug 19, 2026 | 192.78 | 193.31 | 185.27 | 185.81 | 184.83 | -3.16% | 1,664,093 |
| Aug 18, 2026 | 192.77 | 193.18 | 190.98 | 191.87 | 190.86 | -0.61% | 1,041,937 |
| Aug 17, 2026 | 191.40 | 195.18 | 191.01 | 193.04 | 192.02 | 0.68% | 1,569,188 |
| Aug 14, 2026 | 189.30 | 192.02 | 188.80 | 191.74 | 190.73 | 1.00% | 1,125,250 |
| Aug 13, 2026 | 190.00 | 191.61 | 189.10 | 189.85 | 188.85 | -0.14% | 1,354,376 |
| Aug 12, 2026 | 188.81 | 190.44 | 187.83 | 190.11 | 189.11 | 1.54% | 990,357 |
| Aug 11, 2026 | 186.71 | 188.89 | 186.00 | 187.22 | 186.23 | 0.29% | 1,023,757 |
| Aug 10, 2026 | 184.12 | 187.04 | 183.46 | 186.68 | 185.70 | 1.08% | 1,544,196 |
| Aug 7, 2026 | 183.73 | 185.88 | 181.98 | 184.68 | 183.71 | -0.13% | 1,263,414 |
| Aug 6, 2026 | 187.69 | 188.62 | 184.46 | 184.92 | 183.95 | -1.14% | 2,070,400 |
| Aug 5, 2026 | 186.54 | 188.85 | 186.46 | 187.05 | 186.06 | 0.98% | 1,411,598 |
| Aug 4, 2026 | 185.47 | 187.33 | 184.73 | 185.23 | 184.25 | 0.85% | 1,939,622 |