State Street Corporation (STT)

NYSE: STT · Real-Time Price · USD

185.40

+1.19 (0.65%)

At close: Jul 24, 2026, 4:00 PM EDT

184.25

-1.15 (-0.62%)

After-hours: Jul 24, 2026, 7:54 PM EDT

State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	184.52	186.34	183.40	185.40	185.40	0.65%	1,740,483
Jul 23, 2026	184.72	185.99	183.00	184.21	184.21	-0.56%	1,977,456
Jul 22, 2026	182.71	185.45	181.65	185.24	185.24	1.06%	2,372,310
Jul 21, 2026	184.17	185.09	182.32	183.30	183.30	0.39%	1,698,368
Jul 20, 2026	184.15	185.85	181.29	182.58	182.58	0.04%	2,932,174
Jul 17, 2026	181.41	186.50	179.35	182.50	182.50	-1.70%	3,190,177
Jul 16, 2026	187.30	192.51	181.62	185.66	185.66	-0.50%	5,577,225
Jul 15, 2026	184.57	186.99	184.24	186.59	186.59	1.60%	3,989,453
Jul 14, 2026	178.71	184.59	178.36	183.65	183.65	3.08%	2,698,561
Jul 13, 2026	180.40	181.27	177.03	178.17	178.17	-1.14%	1,920,243
Jul 10, 2026	181.12	182.09	177.63	180.22	180.22	0.03%	2,064,171
Jul 9, 2026	178.75	183.32	178.75	180.16	180.16	1.54%	2,268,571
Jul 8, 2026	179.00	179.28	174.19	177.42	177.42	-1.40%	3,002,153
Jul 7, 2026	176.65	180.86	175.91	179.94	179.94	2.26%	2,383,612
Jul 6, 2026	171.54	175.96	171.34	175.96	175.96	3.09%	2,981,604
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