Skip to main content
logo
State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
141.78
+0.16 (0.11%)
At close: Apr 14, 2026, 4:00 PM EDT
141.00
-0.78 (-0.55%)
After-hours: Apr 14, 2026, 7:17 PM EDT

State Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026142.00142.76140.35141.78141.780.11%2,271,643
Apr 13, 2026138.02141.73137.84141.62141.621.58%2,510,785
Apr 10, 2026138.45139.90137.91139.42139.420.67%2,329,634
Apr 9, 2026135.94138.61135.51138.49138.491.73%1,846,857
Apr 8, 2026134.40136.36134.13136.13136.133.75%1,777,326
Apr 7, 2026129.37131.89127.53131.21131.210.78%1,957,228
Apr 6, 2026130.73130.89129.16130.20130.201.09%1,001,300
Apr 2, 2026125.80129.62125.64128.80128.800.43%1,267,314
Apr 1, 2026127.21129.34126.78128.25128.251.34%1,682,135
Mar 31, 2026125.53127.15123.88126.56125.722.54%2,179,847
Mar 30, 2026124.36124.71122.70123.42122.600.73%1,151,053
Mar 27, 2026124.75125.09121.88122.52121.71-2.50%2,366,350
Mar 26, 2026125.80127.02124.88125.66124.83-0.99%1,654,206
Mar 25, 2026127.59128.52125.73126.92126.080.51%1,381,765
Mar 24, 2026122.71127.73121.97126.28125.442.48%2,351,326
Mar 23, 2026124.96125.45122.50123.23122.411.03%1,808,327
Mar 20, 2026120.78122.05120.16121.97121.160.84%3,640,488
Mar 19, 2026119.67122.35119.11120.95120.15-0.12%2,198,069
Mar 18, 2026120.73123.08120.66121.09120.29-0.39%2,104,263
Mar 17, 2026122.00123.41121.13121.56120.751.11%2,366,651
Mar 16, 2026122.71123.65120.07120.22119.42-0.92%2,084,591
Mar 13, 2026124.04125.00121.17121.34120.53-1.52%1,660,055
Mar 12, 2026123.33123.88121.21123.21122.39-2.21%2,570,019
Mar 11, 2026122.18126.20121.55126.00125.162.82%3,382,465
Mar 10, 2026122.74124.96121.35122.55121.740.51%2,322,004
Mar 9, 2026118.66122.26116.15121.93121.120.74%2,393,677
Mar 6, 2026122.45122.55119.06121.04120.24-3.28%2,862,059
Mar 5, 2026125.00126.31123.93125.14124.31-1.11%2,546,578
Mar 4, 2026127.16127.78125.14126.54125.700.50%1,593,473
Mar 3, 2026125.77127.75123.37125.91125.07-2.74%1,757,907
Mar 2, 2026125.70130.13125.22129.46128.600.65%2,135,761
Feb 27, 2026130.16131.23126.25128.62127.77-2.76%3,839,427
Feb 26, 2026132.10134.00131.77132.27131.390.49%1,918,797
Feb 25, 2026128.25131.69127.64131.62130.753.45%2,029,221
Feb 24, 2026124.47128.00123.41127.23126.391.68%1,567,869
Feb 23, 2026127.10128.39123.30125.13124.30-2.20%1,560,574
Feb 20, 2026127.40128.75125.61127.94127.090.05%1,173,369
Feb 19, 2026128.15129.25126.21127.87127.02-1.40%1,440,753
Feb 18, 2026128.65131.46128.35129.68128.821.31%1,712,428
Feb 17, 2026128.00130.46127.34128.00127.150.02%1,558,500
Feb 13, 2026125.30128.68123.63127.97127.121.31%1,666,445
Feb 12, 2026132.90133.24122.87126.31125.47-4.03%2,764,170
Feb 11, 2026132.65133.88129.48131.61130.74-0.47%2,201,515
Feb 10, 2026133.72135.36129.13132.23131.35-1.53%1,973,556
Feb 9, 2026132.00134.98131.81134.28133.391.46%1,711,801
Feb 6, 2026131.00133.11130.41132.35131.472.83%1,488,106
Feb 5, 2026131.13131.89127.71128.71127.86-2.51%1,988,313
Feb 4, 2026130.07132.66130.02132.03131.151.49%1,882,409
Feb 3, 2026132.81134.20128.82130.09129.23-1.88%2,152,994
Feb 2, 2026130.42133.04129.90132.58131.701.31%2,137,591