State Street Corporation (STT)

NYSE: STT · Real-Time Price · USD

170.69

+1.02 (0.60%)

At close: Jul 2, 2026, 4:00 PM EDT

169.91

-0.78 (-0.46%)

After-hours: Jul 2, 2026, 7:57 PM EDT

State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	171.06	171.78	168.02	170.69	170.69	0.60%	1,353,466
Jul 1, 2026	168.76	172.32	168.02	169.67	169.67	0.54%	1,114,651
Jun 30, 2026	171.72	171.72	169.01	169.60	168.76	-0.34%	1,693,813
Jun 29, 2026	168.69	171.94	168.25	170.18	169.34	1.23%	1,901,538
Jun 26, 2026	169.79	171.16	164.74	168.11	167.28	-0.83%	4,014,088
Jun 25, 2026	171.45	172.65	168.72	169.51	168.67	0.38%	2,429,306
Jun 24, 2026	173.19	174.49	167.99	168.87	168.03	-2.80%	3,872,712
Jun 23, 2026	172.98	175.46	171.42	173.73	172.87	0.01%	2,136,334
Jun 22, 2026	170.58	173.83	170.12	173.71	172.85	3.21%	3,209,639
Jun 18, 2026	172.92	174.66	167.94	168.31	167.48	-1.63%	7,304,662
Jun 17, 2026	171.30	174.03	170.62	171.10	170.25	-0.11%	2,453,169
Jun 16, 2026	169.06	172.63	168.62	171.29	170.44	2.34%	2,023,962
Jun 15, 2026	170.00	170.54	166.91	167.37	166.54	-0.16%	2,372,528
Jun 12, 2026	166.00	168.29	165.42	167.63	166.80	1.69%	2,184,968
Jun 11, 2026	162.78	165.57	162.02	164.85	164.03	1.89%	2,655,517
Jun 10, 2026	163.20	164.35	158.68	161.80	161.00	-0.89%	2,974,089
Jun 9, 2026	163.47	164.05	159.13	163.25	162.44	0.89%	1,717,898
Jun 8, 2026	162.35	163.58	161.73	161.81	161.01	0.04%	1,385,396
Jun 5, 2026	162.29	163.37	160.29	161.75	160.95	-0.61%	1,743,947
Jun 4, 2026	158.02	163.95	158.02	162.75	161.94	3.08%	1,649,987
Jun 3, 2026	159.28	159.50	155.69	157.88	157.10	-1.19%	1,344,114
Jun 2, 2026	159.28	161.80	158.93	159.78	158.99	-0.01%	1,679,614
Jun 1, 2026	155.34	160.08	155.09	159.79	159.00	2.67%	1,321,489
May 29, 2026	157.63	158.72	154.96	155.64	154.87	-1.25%	3,773,871
May 28, 2026	157.12	158.60	156.07	157.61	156.83	-0.20%	2,071,541
May 27, 2026	158.42	159.31	155.72	157.92	157.14	-0.38%	1,662,351
May 26, 2026	155.35	158.86	155.35	158.52	157.73	2.97%	2,134,885
May 22, 2026	154.03	155.02	153.51	153.95	153.19	0.17%	1,542,066
May 21, 2026	153.15	154.79	152.22	153.69	152.93	-0.25%	1,572,145
May 20, 2026	151.94	155.05	150.96	154.07	153.31	2.11%	1,554,637
May 19, 2026	153.07	153.27	150.12	150.88	150.13	-1.86%	1,896,106
May 18, 2026	152.46	154.51	151.79	153.74	152.98	0.58%	1,810,818
May 15, 2026	152.24	154.18	151.15	152.85	152.09	-0.59%	1,553,922
May 14, 2026	153.00	154.33	151.62	153.76	153.00	1.44%	1,634,947
May 13, 2026	150.48	152.36	149.44	151.58	150.83	0.75%	2,257,581
May 12, 2026	149.51	150.97	147.83	150.45	149.70	0.19%	1,704,429
May 11, 2026	150.01	151.14	149.06	150.17	149.43	0.45%	1,825,349
May 8, 2026	149.60	150.28	148.72	149.49	148.75	0.48%	1,248,201
May 7, 2026	151.21	152.15	148.28	148.78	148.04	-1.63%	2,166,531
May 6, 2026	150.55	152.35	150.06	151.24	150.49	1.72%	2,357,775
May 5, 2026	148.78	150.40	148.08	148.68	147.94	0.41%	1,635,468
May 4, 2026	151.21	151.83	147.40	148.08	147.35	-2.58%	1,818,020
May 1, 2026	153.26	154.28	151.69	152.00	151.25	-0.55%	1,728,170
Apr 30, 2026	150.62	153.24	149.10	152.84	152.08	1.42%	3,035,844
Apr 29, 2026	152.60	153.10	149.56	150.70	149.95	-1.17%	2,148,685
Apr 28, 2026	154.69	155.46	151.92	152.48	151.72	-1.00%	1,689,607
Apr 27, 2026	150.63	154.24	150.61	154.02	153.26	2.18%	1,696,478
Apr 24, 2026	151.69	151.69	150.31	150.74	149.99	-0.34%	1,440,486
Apr 23, 2026	152.68	153.99	149.47	151.25	150.50	-0.75%	2,492,272
Apr 22, 2026	154.38	154.63	151.97	152.40	151.65	-0.76%	2,340,967