State Street Corporation (STT)

NYSE: STT · Real-Time Price · USD

169.31

-0.46 (-0.27%)

At close: Nov 2, 2026, 4:00 PM EST

169.50

+0.19 (0.11%)

Pre-market: Nov 3, 2026, 6:00 AM EST

State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	171.51	172.30	168.51	169.31	169.31	-0.27%	1,391,394
Oct 30, 2026	172.65	172.65	167.89	169.77	169.77	-2.29%	1,313,187
Oct 29, 2026	175.65	175.65	173.23	173.75	173.75	0.12%	1,779,315
Oct 28, 2026	172.32	174.47	171.77	173.54	173.54	1.55%	2,246,946
Oct 27, 2026	171.55	172.80	170.17	170.89	170.89	0.56%	1,089,329
Oct 26, 2026	168.63	171.73	168.33	169.94	169.94	1.26%	1,573,182
Oct 23, 2026	166.37	168.82	165.57	167.83	167.83	-0.01%	1,857,622
Oct 22, 2026	166.64	170.00	165.54	167.84	167.84	-0.66%	1,766,839
Oct 21, 2026	169.08	169.34	166.89	168.95	168.95	1.42%	1,990,880
Oct 20, 2026	164.60	168.18	164.60	166.58	166.58	0.70%	1,971,175
Oct 19, 2026	165.39	166.24	164.43	165.43	165.43	-0.17%	2,460,892
Oct 16, 2026	168.49	170.14	163.03	165.72	165.72	-1.12%	3,566,757
Oct 15, 2026	167.40	168.13	162.65	167.60	167.60	0.43%	4,136,200
Oct 14, 2026	161.90	166.98	156.50	166.89	166.89	-4.14%	5,892,503
Oct 13, 2026	175.95	176.36	171.74	174.10	174.10	-0.47%	2,907,400
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