State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
179.95
-0.30 (-0.17%)
At close: Sep 23, 2026, 4:00 PM EDT
183.49
+3.54 (1.97%)
After-hours: Sep 23, 2026, 5:39 PM EDT
State Street Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 179.10 | 182.86 | 178.85 | 179.95 | 179.95 | -0.17% | 2,224,601 |
| Sep 22, 2026 | 184.00 | 184.01 | 176.96 | 180.25 | 180.25 | -2.25% | 3,359,757 |
| Sep 21, 2026 | 185.01 | 185.46 | 183.05 | 184.40 | 184.40 | 0.84% | 1,662,046 |
| Sep 18, 2026 | 182.02 | 183.10 | 180.51 | 182.87 | 182.87 | -0.11% | 5,513,608 |
| Sep 17, 2026 | 185.31 | 185.47 | 182.21 | 183.07 | 183.07 | 0.09% | 1,458,749 |
| Sep 16, 2026 | 185.80 | 187.11 | 180.46 | 182.90 | 182.90 | -1.20% | 1,859,531 |
| Sep 15, 2026 | 187.45 | 187.45 | 181.51 | 185.13 | 185.13 | -1.61% | 1,840,166 |
| Sep 14, 2026 | 191.25 | 192.02 | 186.34 | 188.16 | 188.16 | -2.71% | 2,391,038 |
| Sep 11, 2026 | 194.05 | 194.52 | 191.00 | 193.40 | 193.40 | 1.10% | 1,577,266 |
| Sep 10, 2026 | 191.43 | 192.90 | 190.83 | 191.30 | 191.30 | -0.31% | 1,160,141 |
| Sep 9, 2026 | 190.90 | 193.63 | 189.38 | 191.89 | 191.89 | 0.01% | 1,389,673 |
| Sep 8, 2026 | 193.09 | 194.52 | 190.89 | 191.88 | 191.88 | -1.23% | 1,535,656 |
| Sep 4, 2026 | 192.13 | 195.40 | 192.13 | 194.26 | 194.26 | 0.16% | 1,120,284 |
| Sep 3, 2026 | 191.93 | 194.29 | 191.26 | 193.94 | 193.94 | 2.05% | 1,524,908 |
| Sep 2, 2026 | 187.58 | 192.87 | 187.58 | 190.04 | 190.04 | 1.20% | 1,126,588 |
| Sep 1, 2026 | 189.78 | 191.86 | 186.71 | 187.79 | 187.79 | -1.88% | 1,179,072 |
| Aug 31, 2026 | 193.33 | 194.28 | 190.80 | 191.38 | 191.38 | -1.01% | 1,843,418 |
| Aug 28, 2026 | 193.91 | 194.25 | 192.14 | 193.33 | 193.33 | -0.02% | 627,434 |
| Aug 27, 2026 | 192.78 | 195.93 | 192.36 | 193.37 | 193.37 | -0.13% | 965,510 |
| Aug 26, 2026 | 193.14 | 194.52 | 191.11 | 193.62 | 193.62 | 0.35% | 1,053,034 |
| Aug 25, 2026 | 190.94 | 193.51 | 189.36 | 192.95 | 192.95 | 1.06% | 1,181,530 |
| Aug 24, 2026 | 187.15 | 191.38 | 187.01 | 190.92 | 190.92 | 2.03% | 1,664,698 |
| Aug 21, 2026 | 185.09 | 187.42 | 185.03 | 187.13 | 187.13 | 2.22% | 1,592,111 |
| Aug 20, 2026 | 185.27 | 187.79 | 182.96 | 183.07 | 183.07 | -1.47% | 1,381,040 |
| Aug 19, 2026 | 192.78 | 193.31 | 185.27 | 185.81 | 185.81 | -3.16% | 1,664,093 |
| Aug 18, 2026 | 192.77 | 193.18 | 190.98 | 191.87 | 191.87 | -0.61% | 1,041,937 |
| Aug 17, 2026 | 191.40 | 195.18 | 191.01 | 193.04 | 193.04 | 0.68% | 1,569,188 |
| Aug 14, 2026 | 189.30 | 192.02 | 188.80 | 191.74 | 191.74 | 1.00% | 1,125,250 |
| Aug 13, 2026 | 190.00 | 191.61 | 189.10 | 189.85 | 189.85 | -0.14% | 1,354,376 |
| Aug 12, 2026 | 188.81 | 190.44 | 187.83 | 190.11 | 190.11 | 1.54% | 990,357 |
| Aug 11, 2026 | 186.71 | 188.89 | 186.00 | 187.22 | 187.22 | 0.29% | 1,023,757 |
| Aug 10, 2026 | 184.12 | 187.04 | 183.46 | 186.68 | 186.68 | 1.08% | 1,544,196 |
| Aug 7, 2026 | 183.73 | 185.88 | 181.98 | 184.68 | 184.68 | -0.13% | 1,263,414 |
| Aug 6, 2026 | 187.69 | 188.62 | 184.46 | 184.92 | 184.92 | -1.14% | 2,070,400 |
| Aug 5, 2026 | 186.54 | 188.85 | 186.46 | 187.05 | 187.05 | 0.98% | 1,411,598 |
| Aug 4, 2026 | 185.47 | 187.33 | 184.73 | 185.23 | 185.23 | 0.85% | 1,939,622 |
| Aug 3, 2026 | 184.16 | 184.43 | 180.94 | 183.67 | 183.67 | -0.27% | 1,199,657 |
| Jul 31, 2026 | 181.16 | 185.21 | 181.16 | 184.16 | 184.16 | 0.73% | 1,821,220 |
| Jul 30, 2026 | 178.12 | 183.22 | 177.23 | 182.82 | 182.82 | 3.85% | 2,274,335 |
| Jul 29, 2026 | 182.00 | 183.75 | 175.50 | 176.04 | 176.04 | -3.58% | 2,083,289 |
| Jul 28, 2026 | 183.11 | 185.05 | 180.16 | 182.57 | 182.57 | -1.13% | 1,698,864 |
| Jul 27, 2026 | 185.40 | 187.00 | 182.31 | 184.66 | 184.66 | -0.40% | 1,665,804 |
| Jul 24, 2026 | 184.52 | 186.34 | 183.40 | 185.40 | 185.40 | 0.65% | 1,755,896 |
| Jul 23, 2026 | 184.72 | 185.99 | 183.00 | 184.21 | 184.21 | -0.56% | 1,977,618 |
| Jul 22, 2026 | 182.71 | 185.45 | 181.65 | 185.24 | 185.24 | 1.06% | 2,373,648 |
| Jul 21, 2026 | 184.17 | 185.09 | 182.32 | 183.30 | 183.30 | 0.39% | 1,814,084 |
| Jul 20, 2026 | 184.15 | 185.85 | 181.29 | 182.58 | 182.58 | 0.04% | 2,988,964 |
| Jul 17, 2026 | 181.41 | 186.50 | 179.35 | 182.50 | 182.50 | -1.70% | 3,190,610 |
| Jul 16, 2026 | 187.30 | 192.51 | 181.62 | 185.66 | 185.66 | -0.50% | 5,583,326 |
| Jul 15, 2026 | 184.57 | 186.99 | 184.24 | 186.59 | 186.59 | 1.60% | 3,995,401 |