State Street Corp (STT)

174.62
+0.95 (0.55%)
NYSE · Last Trade: Oct 2nd, 12:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For State Street Corp (STT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026172.59174.64170.05174.622,145,673174.62
9/30/2026177.47178.28174.50174.592,334,141173.67
9/29/2026179.47180.15176.45177.782,209,871176.84
9/28/2026180.55181.24179.42179.731,875,357178.78
9/25/2026181.58182.93179.50181.341,424,284180.38
9/24/2026180.52182.16179.09181.093,492,434180.14
9/23/2026179.10182.86178.85179.952,235,393179.00
9/22/2026184.00184.01176.96180.253,990,497179.30
9/21/2026185.01185.46183.05184.401,667,986183.43
9/18/2026182.02183.10180.51182.875,574,929181.91
9/17/2026185.31185.47182.21183.071,464,545182.10
9/16/2026185.80187.11180.46182.901,860,337181.94
9/15/2026187.45187.45181.51185.131,860,838184.15
9/14/2026191.25192.02186.34188.162,391,186187.17
9/11/2026194.05194.52191.00193.401,645,356192.38
9/10/2026191.43192.90190.83191.301,169,108190.29
9/09/2026190.90193.63189.38191.891,389,787190.88
9/08/2026193.09194.52190.88191.881,554,246190.87
9/04/2026192.13195.40192.13194.261,127,453193.24
9/03/2026191.93194.28191.26193.941,524,906192.92
9/02/2026187.58192.87187.58190.041,126,454189.04
9/01/2026189.78191.86186.71187.791,179,073186.80
8/31/2026193.33194.28190.79191.381,845,974190.37
8/28/2026193.91194.25192.14193.33627,435192.31
8/27/2026192.78195.93192.36193.37965,503192.35
8/26/2026193.14194.52191.11193.621,052,963192.60
8/25/2026190.94193.51189.36192.951,181,523191.93
8/24/2026187.15191.38187.01190.921,664,699189.91
8/21/2026185.09187.42185.03187.131,592,113186.14
8/20/2026185.27187.79182.96183.071,380,120182.10
8/19/2026192.78193.31185.27185.811,664,088184.83
8/18/2026192.77193.18190.98191.871,041,936190.86
8/17/2026191.40195.18191.01193.041,569,188192.02
8/14/2026189.30192.01188.80191.741,125,251190.73
8/13/2026190.00191.61189.10189.851,354,323188.85
8/12/2026188.81190.44187.83190.11990,313189.11
8/11/2026186.71188.89186.00187.221,023,756186.23
8/10/2026184.12187.04183.46186.681,544,186185.70
8/07/2026183.73185.88181.98184.681,263,656183.71
8/06/2026187.69188.62184.46184.922,076,060183.95
8/05/2026186.54188.85186.46187.051,411,599186.06
8/04/2026185.47187.33184.73185.231,939,613184.25
8/03/2026184.16184.43180.94183.671,199,655182.70
7/31/2026181.16185.21181.16184.161,821,222183.19
7/30/2026178.12183.22177.23182.822,274,281181.86
7/29/2026182.00183.75175.50176.042,083,458175.11
7/28/2026183.11185.05180.16182.571,698,841181.61
7/27/2026185.40187.00182.31184.661,665,711183.69
7/24/2026184.52186.34183.40185.401,755,897184.42
7/23/2026184.72185.99183.00184.211,977,617183.24
7/22/2026182.71185.44181.65185.242,373,648184.26
7/21/2026184.17185.09182.32183.301,813,926182.33
7/20/2026184.15185.85181.29182.582,988,949181.62
7/17/2026181.41186.50179.35182.503,190,610181.54
7/16/2026187.30192.51181.62185.665,584,826184.68
7/15/2026184.56186.99184.24186.593,994,903185.61
7/14/2026178.71184.59178.35183.652,700,392182.68
7/13/2026180.40181.27177.03178.171,975,580177.23
7/10/2026181.12182.09177.63180.222,064,323179.27
7/09/2026178.75183.32178.75180.162,277,062179.21
7/08/2026179.00179.28174.19177.423,069,352176.49
7/07/2026176.65180.86175.91179.942,384,557178.99
7/06/2026171.54175.96171.34175.963,255,515175.03
7/02/2026171.06171.78168.02170.691,391,960169.79