STT Historical Prices
State Street Corporation · daily open, high, low, close & volume
Trading days
249
Period high
195.93
Period low
111.63
Period change
+50.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 175.65 | 175.65 | 173.23 | 173.75 | +0.12% | 1,779,316 |
| Oct 28, 2026 | 172.32 | 174.47 | 171.77 | 173.54 | +1.55% | 2,246,947 |
| Oct 27, 2026 | 171.55 | 172.79 | 170.17 | 170.89 | +0.56% | 1,089,349 |
| Oct 26, 2026 | 168.63 | 171.72 | 168.33 | 169.94 | +1.26% | 1,573,183 |
| Oct 23, 2026 | 166.37 | 168.81 | 165.56 | 167.83 | -0.01% | 1,857,623 |
| Oct 22, 2026 | 166.64 | 170.00 | 165.54 | 167.84 | -0.66% | 1,766,841 |
| Oct 21, 2026 | 169.08 | 169.34 | 166.89 | 168.95 | +1.42% | 1,990,881 |
| Oct 20, 2026 | 164.60 | 168.18 | 164.60 | 166.58 | +0.70% | 1,971,175 |
| Oct 19, 2026 | 165.39 | 166.24 | 164.43 | 165.43 | -0.17% | 2,460,892 |
| Oct 16, 2026 | 168.49 | 170.14 | 163.03 | 165.72 | -1.12% | 3,568,834 |
| Oct 15, 2026 | 167.40 | 168.13 | 162.65 | 167.60 | +0.43% | 4,182,565 |
| Oct 14, 2026 | 161.90 | 166.98 | 156.50 | 166.89 | -4.14% | 5,896,590 |
| Oct 13, 2026 | 175.95 | 176.35 | 171.74 | 174.10 | -0.47% | 2,909,752 |
| Oct 12, 2026 | 174.86 | 176.29 | 174.40 | 174.93 | -0.02% | 1,198,915 |
| Oct 9, 2026 | 176.18 | 176.47 | 173.29 | 174.96 | -0.07% | 1,491,359 |
| Oct 8, 2026 | 173.31 | 175.61 | 172.97 | 175.09 | +0.52% | 2,033,869 |
| Oct 7, 2026 | 173.48 | 174.34 | 171.17 | 174.19 | -0.89% | 1,607,700 |
| Oct 6, 2026 | 177.04 | 177.04 | 173.88 | 175.75 | -0.35% | 1,878,990 |
| Oct 5, 2026 | 176.56 | 177.14 | 174.15 | 176.37 | +0.23% | 1,878,807 |
| Oct 2, 2026 | 175.00 | 176.68 | 174.26 | 175.96 | +0.77% | 1,812,994 |
| Oct 1, 2026 | 172.59 | 174.64 | 170.05 | 174.62 | +0.02% | 2,145,675 |
| Sep 30, 2026 | 177.47 | 178.28 | 174.50 | 174.59 | -1.79% | 2,334,368 |
| Sep 29, 2026 | 179.47 | 180.15 | 176.45 | 177.78 | -1.08% | 2,209,890 |
| Sep 28, 2026 | 180.55 | 181.24 | 179.42 | 179.73 | -0.89% | 1,875,358 |
| Sep 25, 2026 | 181.58 | 182.93 | 179.50 | 181.34 | +0.14% | 1,424,284 |
| Sep 24, 2026 | 180.52 | 182.16 | 179.09 | 181.09 | +0.63% | 3,492,449 |
| Sep 23, 2026 | 179.10 | 182.86 | 178.85 | 179.95 | -0.17% | 2,235,395 |
| Sep 22, 2026 | 184.00 | 184.01 | 176.96 | 180.25 | -2.25% | 3,990,502 |
| Sep 21, 2026 | 185.01 | 185.46 | 183.05 | 184.40 | +0.84% | 1,668,045 |
| Sep 18, 2026 | 182.02 | 183.10 | 180.51 | 182.87 | -0.11% | 5,574,928 |
| Sep 17, 2026 | 185.31 | 185.47 | 182.21 | 183.07 | +0.09% | 1,464,563 |
| Sep 16, 2026 | 185.80 | 187.11 | 180.46 | 182.90 | -1.20% | 1,860,455 |
| Sep 15, 2026 | 187.45 | 187.45 | 181.51 | 185.13 | -1.61% | 1,860,871 |
| Sep 14, 2026 | 191.25 | 192.02 | 186.34 | 188.16 | -2.71% | 2,391,252 |
| Sep 11, 2026 | 194.05 | 194.52 | 191.00 | 193.40 | +0.79% | 1,645,356 |
| Sep 9, 2026 | 190.90 | 193.63 | 189.38 | 191.89 | +0.01% | 1,389,789 |
| Sep 8, 2026 | 193.09 | 194.52 | 190.88 | 191.88 | -1.23% | 1,554,246 |
| Sep 4, 2026 | 192.13 | 195.40 | 192.13 | 194.26 | +0.16% | 1,127,453 |
| Sep 3, 2026 | 191.93 | 194.28 | 191.26 | 193.94 | +2.05% | 1,524,909 |
| Sep 2, 2026 | 187.58 | 192.87 | 187.58 | 190.04 | -0.70% | 1,126,588 |
| Aug 31, 2026 | 193.33 | 194.28 | 190.79 | 191.38 | -1.01% | 1,846,095 |
| Aug 28, 2026 | 193.91 | 194.25 | 192.14 | 193.33 | -0.02% | 627,435 |
| Aug 27, 2026 | 192.78 | 195.93 | 192.36 | 193.37 | -0.13% | 965,512 |
| Aug 26, 2026 | 193.14 | 194.52 | 191.11 | 193.62 | +0.35% | 1,053,034 |
| Aug 25, 2026 | 190.94 | 193.51 | 189.36 | 192.95 | +1.06% | 1,181,531 |
| Aug 24, 2026 | 187.15 | 191.38 | 187.01 | 190.92 | +2.03% | 1,664,700 |
| Aug 21, 2026 | 185.09 | 187.42 | 185.03 | 187.13 | +2.22% | 1,592,113 |
| Aug 20, 2026 | 185.27 | 187.79 | 182.96 | 183.07 | -1.47% | 1,381,041 |
| Aug 19, 2026 | 192.78 | 193.31 | 185.27 | 185.81 | -3.16% | 1,664,093 |
| Aug 18, 2026 | 192.77 | 193.18 | 190.98 | 191.87 | -0.61% | 1,041,938 |
| Aug 17, 2026 | 191.40 | 195.18 | 191.01 | 193.04 | +0.68% | 1,569,189 |
| Aug 14, 2026 | 189.30 | 192.01 | 188.80 | 191.74 | +1.00% | 1,125,251 |
| Aug 13, 2026 | 190.00 | 191.61 | 189.10 | 189.85 | -0.14% | 1,354,373 |
| Aug 12, 2026 | 188.81 | 190.44 | 187.83 | 190.11 | +1.54% | 990,359 |
| Aug 11, 2026 | 186.71 | 188.89 | 186.00 | 187.22 | +0.29% | 1,023,758 |
| Aug 10, 2026 | 184.12 | 187.04 | 183.46 | 186.68 | +1.08% | 1,544,197 |
| Aug 7, 2026 | 183.73 | 185.88 | 181.98 | 184.68 | -0.13% | 1,263,669 |
| Aug 6, 2026 | 187.69 | 188.62 | 184.46 | 184.92 | -1.14% | 2,076,061 |
| Aug 5, 2026 | 186.54 | 188.85 | 186.46 | 187.05 | +0.98% | 1,411,006 |
| Aug 4, 2026 | 185.47 | 187.33 | 184.73 | 185.23 | +0.85% | 1,939,623 |
| Aug 3, 2026 | 184.16 | 184.43 | 180.94 | 183.67 | -0.27% | 1,199,637 |
| Jul 31, 2026 | 181.16 | 185.21 | 181.16 | 184.16 | +0.73% | 1,820,970 |
| Jul 30, 2026 | 178.12 | 183.22 | 177.23 | 182.82 | +3.85% | 2,274,335 |
| Jul 29, 2026 | 182.00 | 183.75 | 175.50 | 176.04 | -3.58% | 2,082,915 |
| Jul 28, 2026 | 183.11 | 185.05 | 180.16 | 182.57 | -1.13% | 1,697,045 |
| Jul 27, 2026 | 185.40 | 187.00 | 182.31 | 184.66 | -0.40% | 1,665,805 |
| Jul 24, 2026 | 184.52 | 186.34 | 183.40 | 185.40 | +0.65% | 1,755,896 |
| Jul 23, 2026 | 184.72 | 185.99 | 183.00 | 184.21 | -0.56% | 1,977,606 |
| Jul 22, 2026 | 182.71 | 185.44 | 181.65 | 185.24 | +1.06% | 2,373,650 |
| Jul 21, 2026 | 184.17 | 185.09 | 182.32 | 183.30 | +0.39% | 1,814,085 |
| Jul 20, 2026 | 184.15 | 185.85 | 181.29 | 182.58 | +0.04% | 2,988,958 |
| Jul 17, 2026 | 181.41 | 186.50 | 179.35 | 182.50 | -1.70% | 3,190,426 |
| Jul 16, 2026 | 187.30 | 192.51 | 181.62 | 185.66 | -0.50% | 5,585,010 |
| Jul 15, 2026 | 184.56 | 186.99 | 184.24 | 186.59 | +1.60% | 3,991,934 |
| Jul 14, 2026 | 178.71 | 184.59 | 178.35 | 183.65 | +3.08% | 2,700,421 |
| Jul 13, 2026 | 180.40 | 181.27 | 177.03 | 178.17 | -1.14% | 1,975,592 |
| Jul 10, 2026 | 181.12 | 182.09 | 177.63 | 180.22 | +0.03% | 2,064,323 |
| Jul 9, 2026 | 178.75 | 183.32 | 178.75 | 180.16 | +1.54% | 2,277,184 |
| Jul 8, 2026 | 179.00 | 179.28 | 174.19 | 177.42 | -1.40% | 3,069,383 |
| Jul 7, 2026 | 176.65 | 180.86 | 175.91 | 179.94 | +2.26% | 2,384,870 |
| Jul 6, 2026 | 171.54 | 175.96 | 171.34 | 175.96 | +3.09% | 3,255,529 |
| Jul 2, 2026 | 171.06 | 171.78 | 168.02 | 170.69 | +0.60% | 1,391,960 |
| Jul 1, 2026 | 168.76 | 172.31 | 168.02 | 169.67 | +0.04% | 1,144,224 |
| Jun 30, 2026 | 171.72 | 171.72 | 169.01 | 169.60 | -0.34% | 1,723,218 |
| Jun 29, 2026 | 168.69 | 171.94 | 168.25 | 170.18 | +1.23% | 1,901,539 |
| Jun 26, 2026 | 169.79 | 171.16 | 164.74 | 168.11 | -0.83% | 4,014,088 |
| Jun 25, 2026 | 171.45 | 172.65 | 168.72 | 169.51 | +0.38% | 2,429,307 |
| Jun 24, 2026 | 173.19 | 174.49 | 167.99 | 168.87 | -2.80% | 3,872,713 |
| Jun 23, 2026 | 172.98 | 175.46 | 171.42 | 173.73 | +0.01% | 2,136,336 |
| Jun 22, 2026 | 170.58 | 173.83 | 170.12 | 173.71 | +3.21% | 3,209,639 |
| Jun 18, 2026 | 172.92 | 174.66 | 167.94 | 168.31 | -1.63% | 7,304,854 |
| Jun 17, 2026 | 171.30 | 174.03 | 170.62 | 171.10 | -0.11% | 2,452,376 |
| Jun 16, 2026 | 169.06 | 172.63 | 168.62 | 171.29 | +2.34% | 2,023,259 |
| Jun 15, 2026 | 170.00 | 170.54 | 166.91 | 167.37 | -0.16% | 2,372,502 |
| Jun 12, 2026 | 166.00 | 168.28 | 165.42 | 167.63 | +1.69% | 2,184,968 |
| Jun 11, 2026 | 162.78 | 165.57 | 162.02 | 164.85 | +1.89% | 2,655,517 |
| Jun 10, 2026 | 163.19 | 164.35 | 158.68 | 161.80 | -0.89% | 2,974,089 |
| Jun 9, 2026 | 163.47 | 164.05 | 159.13 | 163.25 | +0.89% | 1,717,899 |
| Jun 8, 2026 | 162.35 | 163.58 | 161.72 | 161.81 | +0.04% | 1,385,397 |
| Jun 5, 2026 | 162.29 | 163.37 | 160.29 | 161.75 | -0.61% | 1,743,947 |
| Jun 4, 2026 | 158.02 | 163.95 | 158.02 | 162.75 | +3.08% | 1,649,987 |
| Jun 3, 2026 | 159.28 | 159.50 | 155.69 | 157.88 | -1.19% | 1,344,114 |
| Jun 2, 2026 | 159.28 | 161.79 | 158.93 | 159.78 | -0.01% | 1,689,444 |
| Jun 1, 2026 | 155.34 | 160.08 | 155.09 | 159.79 | +2.67% | 1,321,490 |
| May 29, 2026 | 157.63 | 158.72 | 154.96 | 155.64 | -1.25% | 3,773,872 |
| May 28, 2026 | 157.12 | 158.59 | 156.07 | 157.61 | -0.20% | 2,071,540 |
| May 27, 2026 | 158.42 | 159.31 | 155.72 | 157.92 | -0.38% | 1,662,300 |
| May 26, 2026 | 155.35 | 158.86 | 155.35 | 158.52 | +2.97% | 2,134,885 |
| May 22, 2026 | 154.03 | 155.02 | 153.50 | 153.95 | +0.17% | 1,542,067 |
| May 21, 2026 | 153.15 | 154.79 | 152.22 | 153.69 | -0.25% | 1,571,907 |
| May 20, 2026 | 151.94 | 155.05 | 150.96 | 154.07 | +2.11% | 1,554,638 |
| May 19, 2026 | 153.07 | 153.27 | 150.12 | 150.88 | -1.86% | 1,896,063 |
| May 18, 2026 | 152.46 | 154.51 | 151.79 | 153.74 | +0.58% | 1,810,819 |
| May 15, 2026 | 152.24 | 154.18 | 151.15 | 152.85 | -0.59% | 1,553,922 |
| May 14, 2026 | 153.00 | 154.33 | 151.62 | 153.76 | +1.44% | 1,634,947 |
| May 13, 2026 | 150.48 | 152.36 | 149.44 | 151.58 | +0.75% | 2,257,581 |
| May 12, 2026 | 149.51 | 150.97 | 147.83 | 150.45 | +0.19% | 1,704,329 |
| May 11, 2026 | 150.01 | 151.13 | 149.06 | 150.17 | +0.45% | 1,825,349 |
| May 8, 2026 | 149.60 | 150.28 | 148.72 | 149.49 | +0.48% | 1,248,202 |
| May 7, 2026 | 151.21 | 152.15 | 148.28 | 148.78 | -1.63% | 2,166,532 |
| May 6, 2026 | 150.55 | 152.35 | 150.06 | 151.24 | +1.72% | 2,357,777 |
| May 5, 2026 | 148.78 | 150.40 | 148.08 | 148.68 | +0.41% | 1,635,468 |
| May 4, 2026 | 151.21 | 151.82 | 147.40 | 148.08 | -2.58% | 1,817,781 |
| May 1, 2026 | 153.26 | 154.28 | 151.69 | 152.00 | -0.55% | 1,728,170 |
| Apr 30, 2026 | 150.62 | 153.24 | 149.10 | 152.84 | +1.42% | 3,035,846 |
| Apr 29, 2026 | 152.60 | 153.10 | 149.56 | 150.70 | -1.17% | 2,148,430 |
| Apr 28, 2026 | 154.69 | 155.46 | 151.92 | 152.48 | -1.00% | 1,689,608 |
| Apr 27, 2026 | 150.63 | 154.24 | 150.61 | 154.02 | +2.18% | 1,696,479 |
| Apr 24, 2026 | 151.69 | 151.69 | 150.31 | 150.74 | -0.34% | 1,440,487 |
| Apr 23, 2026 | 152.68 | 153.99 | 149.47 | 151.25 | -0.75% | 2,492,272 |
| Apr 22, 2026 | 154.38 | 154.63 | 151.97 | 152.40 | -0.76% | 2,340,968 |
| Apr 21, 2026 | 150.47 | 156.18 | 150.47 | 153.57 | +2.26% | 3,701,823 |
| Apr 20, 2026 | 146.57 | 150.28 | 145.97 | 150.18 | +3.27% | 3,088,192 |
| Apr 17, 2026 | 144.78 | 148.99 | 143.79 | 145.43 | +2.49% | 3,179,488 |
| Apr 16, 2026 | 142.50 | 144.48 | 141.53 | 141.90 | -0.59% | 2,959,342 |
| Apr 15, 2026 | 142.33 | 143.59 | 140.96 | 142.74 | +0.68% | 2,079,473 |
| Apr 14, 2026 | 142.00 | 142.76 | 140.35 | 141.78 | +0.11% | 2,327,331 |
| Apr 13, 2026 | 138.02 | 141.72 | 137.84 | 141.62 | +1.58% | 2,516,725 |
| Apr 10, 2026 | 138.45 | 139.90 | 137.91 | 139.42 | +0.67% | 2,351,620 |
| Apr 9, 2026 | 135.94 | 138.61 | 135.51 | 138.49 | +1.73% | 1,865,301 |
| Apr 8, 2026 | 134.40 | 136.35 | 134.13 | 136.13 | +3.75% | 1,784,345 |
| Apr 7, 2026 | 129.37 | 131.89 | 127.53 | 131.21 | +0.78% | 2,034,216 |
| Apr 6, 2026 | 130.73 | 130.89 | 129.16 | 130.20 | +1.09% | 1,001,316 |
| Apr 2, 2026 | 125.80 | 129.62 | 125.64 | 128.80 | +0.43% | 1,576,135 |
| Apr 1, 2026 | 127.21 | 129.34 | 126.78 | 128.25 | +1.34% | 1,798,929 |
| Mar 31, 2026 | 125.53 | 127.15 | 123.88 | 126.56 | +2.54% | 2,270,555 |
| Mar 30, 2026 | 124.36 | 124.71 | 122.70 | 123.42 | +0.73% | 1,151,054 |
| Mar 27, 2026 | 124.75 | 125.09 | 121.88 | 122.52 | -2.50% | 2,366,351 |
| Mar 26, 2026 | 125.80 | 127.02 | 124.88 | 125.66 | -0.99% | 1,654,207 |
| Mar 25, 2026 | 127.59 | 128.52 | 125.73 | 126.92 | +0.51% | 1,381,766 |
| Mar 24, 2026 | 122.71 | 127.73 | 121.97 | 126.28 | +2.48% | 2,351,326 |
| Mar 23, 2026 | 124.96 | 125.45 | 122.50 | 123.23 | +1.03% | 1,808,328 |
| Mar 20, 2026 | 120.78 | 122.05 | 120.16 | 121.97 | +0.84% | 3,640,251 |
| Mar 19, 2026 | 119.67 | 122.35 | 119.11 | 120.95 | -0.12% | 2,198,070 |
| Mar 18, 2026 | 120.73 | 123.08 | 120.66 | 121.09 | -0.39% | 2,104,263 |
| Mar 17, 2026 | 122.00 | 123.41 | 121.13 | 121.56 | +1.11% | 2,366,652 |
| Mar 16, 2026 | 122.71 | 123.65 | 120.07 | 120.22 | -0.92% | 2,084,591 |
| Mar 13, 2026 | 124.04 | 125.00 | 121.17 | 121.34 | -1.52% | 1,660,055 |
| Mar 12, 2026 | 123.33 | 123.88 | 121.21 | 123.21 | -2.21% | 2,570,020 |
| Mar 11, 2026 | 122.18 | 126.20 | 121.55 | 126.00 | +2.82% | 3,382,465 |
| Mar 10, 2026 | 122.74 | 124.95 | 121.34 | 122.55 | +0.51% | 2,322,004 |
| Mar 9, 2026 | 118.66 | 122.26 | 116.15 | 121.93 | +0.74% | 2,393,678 |
| Mar 6, 2026 | 122.45 | 122.55 | 119.06 | 121.04 | -3.28% | 2,862,060 |
| Mar 5, 2026 | 125.00 | 126.31 | 123.93 | 125.14 | -1.11% | 2,546,579 |
| Mar 4, 2026 | 127.16 | 127.78 | 125.14 | 126.54 | +0.50% | 1,593,473 |
| Mar 3, 2026 | 125.77 | 127.75 | 123.37 | 125.91 | -2.74% | 1,757,908 |
| Mar 2, 2026 | 125.70 | 130.13 | 125.22 | 129.46 | +0.65% | 2,135,761 |
| Feb 27, 2026 | 130.16 | 131.22 | 126.25 | 128.62 | -2.76% | 3,839,428 |
| Feb 26, 2026 | 132.10 | 134.00 | 131.77 | 132.27 | +0.49% | 1,918,798 |
| Feb 25, 2026 | 128.25 | 131.69 | 127.64 | 131.62 | +3.45% | 2,029,221 |
| Feb 24, 2026 | 124.47 | 128.00 | 123.41 | 127.23 | +1.68% | 1,567,870 |
| Feb 23, 2026 | 127.10 | 128.38 | 123.30 | 125.13 | -2.20% | 1,560,574 |
| Feb 20, 2026 | 127.40 | 128.75 | 125.61 | 127.94 | +0.05% | 1,173,369 |
| Feb 19, 2026 | 128.15 | 129.25 | 126.21 | 127.87 | -1.40% | 1,440,753 |
| Feb 18, 2026 | 128.65 | 131.46 | 128.34 | 129.68 | +1.31% | 1,712,428 |
| Feb 17, 2026 | 128.00 | 130.46 | 127.34 | 128.00 | +0.02% | 1,558,500 |
| Feb 13, 2026 | 125.30 | 128.68 | 123.63 | 127.97 | +1.31% | 1,666,445 |
| Feb 12, 2026 | 132.90 | 133.24 | 122.87 | 126.31 | -4.03% | 2,764,170 |
| Feb 11, 2026 | 132.65 | 133.88 | 129.48 | 131.61 | -0.47% | 2,201,515 |
| Feb 10, 2026 | 133.72 | 135.36 | 129.13 | 132.23 | -1.53% | 1,973,556 |
| Feb 9, 2026 | 132.00 | 134.98 | 131.81 | 134.28 | +1.46% | 1,711,801 |
| Feb 6, 2026 | 131.00 | 133.10 | 130.41 | 132.35 | +2.83% | 1,488,106 |
| Feb 5, 2026 | 131.13 | 131.89 | 127.70 | 128.71 | -2.51% | 1,988,313 |
| Feb 4, 2026 | 130.07 | 132.66 | 130.01 | 132.03 | +1.49% | 1,882,409 |
| Feb 3, 2026 | 132.81 | 134.20 | 128.82 | 130.09 | -1.88% | 2,152,994 |
| Feb 2, 2026 | 130.42 | 133.04 | 129.90 | 132.58 | +1.31% | 2,137,591 |
| Jan 30, 2026 | 130.63 | 132.04 | 129.67 | 130.86 | -0.43% | 2,127,602 |
| Jan 29, 2026 | 129.08 | 131.46 | 128.59 | 131.43 | +2.66% | 2,287,757 |
| Jan 28, 2026 | 127.61 | 128.97 | 127.14 | 128.02 | +0.31% | 1,575,218 |
| Jan 27, 2026 | 127.89 | 129.02 | 127.43 | 127.62 | +0.02% | 1,832,689 |
| Jan 26, 2026 | 126.47 | 127.96 | 126.26 | 127.59 | +1.19% | 2,235,963 |
| Jan 23, 2026 | 127.64 | 127.98 | 125.59 | 126.09 | -1.84% | 1,840,500 |
| Jan 22, 2026 | 127.99 | 130.30 | 127.36 | 128.46 | +1.22% | 1,984,544 |
| Jan 21, 2026 | 125.99 | 129.86 | 125.99 | 126.91 | +1.28% | 3,410,686 |
| Jan 20, 2026 | 127.21 | 127.24 | 123.12 | 125.31 | -2.12% | 3,747,662 |
| Jan 16, 2026 | 132.01 | 133.48 | 127.93 | 128.02 | -6.07% | 4,375,175 |
| Jan 15, 2026 | 135.00 | 137.05 | 135.00 | 136.29 | +1.17% | 2,237,204 |
| Jan 14, 2026 | 132.43 | 134.78 | 131.82 | 134.72 | +1.44% | 2,565,789 |
| Jan 13, 2026 | 133.09 | 133.66 | 131.69 | 132.81 | -0.21% | 2,392,800 |
| Jan 12, 2026 | 131.41 | 133.19 | 131.00 | 133.09 | +0.39% | 2,269,904 |
| Jan 9, 2026 | 132.84 | 133.68 | 132.28 | 132.57 | -0.17% | 1,641,920 |
| Jan 8, 2026 | 131.88 | 133.22 | 131.54 | 132.80 | +0.26% | 1,952,832 |
| Jan 7, 2026 | 133.41 | 133.88 | 131.57 | 132.45 | -1.39% | 2,583,215 |
| Jan 6, 2026 | 133.38 | 134.57 | 131.92 | 134.32 | +0.98% | 2,327,525 |
| Jan 5, 2026 | 128.93 | 134.67 | 128.57 | 133.01 | +3.05% | 2,335,675 |
| Jan 2, 2026 | 128.59 | 129.12 | 127.02 | 129.07 | +0.05% | 2,217,744 |
| Dec 31, 2025 | 130.51 | 130.64 | 128.99 | 129.01 | -1.02% | 1,585,523 |
| Dec 30, 2025 | 131.79 | 131.79 | 129.95 | 130.34 | -1.03% | 1,212,448 |
| Dec 29, 2025 | 132.23 | 132.95 | 130.62 | 131.69 | -0.45% | 2,165,232 |
| Dec 26, 2025 | 132.08 | 132.66 | 131.78 | 132.28 | +0.05% | 1,326,337 |
| Dec 24, 2025 | 131.18 | 133.00 | 130.74 | 132.22 | +1.16% | 566,591 |
| Dec 23, 2025 | 130.90 | 131.30 | 130.01 | 130.70 | -0.13% | 2,706,254 |
| Dec 22, 2025 | 129.12 | 130.98 | 129.00 | 130.87 | +1.84% | 2,682,120 |
| Dec 19, 2025 | 127.45 | 128.78 | 127.45 | 128.50 | +0.89% | 4,487,470 |
| Dec 18, 2025 | 128.18 | 129.00 | 126.76 | 127.37 | +0.01% | 2,056,048 |
| Dec 17, 2025 | 127.95 | 129.07 | 126.72 | 127.36 | +0.17% | 2,497,818 |
| Dec 16, 2025 | 129.28 | 129.63 | 126.49 | 127.15 | -1.40% | 2,269,397 |
| Dec 15, 2025 | 128.88 | 130.07 | 128.14 | 128.95 | +1.00% | 2,763,291 |
| Dec 12, 2025 | 130.19 | 131.36 | 127.09 | 127.67 | -1.49% | 1,916,321 |
| Dec 11, 2025 | 128.79 | 130.03 | 127.98 | 129.60 | +0.53% | 2,142,745 |
| Dec 10, 2025 | 126.02 | 128.93 | 122.04 | 128.92 | +2.19% | 2,630,376 |
| Dec 9, 2025 | 124.00 | 127.07 | 123.98 | 126.16 | +1.68% | 2,016,024 |
| Dec 8, 2025 | 123.60 | 124.11 | 122.15 | 124.07 | +0.37% | 2,160,123 |
| Dec 5, 2025 | 121.40 | 124.21 | 121.25 | 123.61 | +1.43% | 2,087,641 |
| Dec 4, 2025 | 120.74 | 122.62 | 120.50 | 121.87 | +0.80% | 1,888,057 |
| Dec 3, 2025 | 118.99 | 121.03 | 118.99 | 120.90 | +1.58% | 1,632,086 |
| Dec 2, 2025 | 119.01 | 119.94 | 118.22 | 119.02 | +0.76% | 1,225,930 |
| Dec 1, 2025 | 117.90 | 119.29 | 117.67 | 118.12 | -0.76% | 1,505,154 |
| Nov 28, 2025 | 118.19 | 119.39 | 118.08 | 119.02 | +1.16% | 487,106 |
| Nov 26, 2025 | 116.30 | 118.44 | 116.14 | 117.66 | +1.35% | 1,051,714 |
| Nov 25, 2025 | 115.12 | 116.68 | 114.54 | 116.09 | +0.86% | 1,701,795 |
| Nov 24, 2025 | 114.52 | 115.71 | 113.62 | 115.10 | +0.65% | 2,469,961 |
| Nov 21, 2025 | 113.93 | 115.98 | 112.81 | 114.36 | +0.94% | 2,185,282 |
| Nov 20, 2025 | 115.46 | 116.61 | 113.08 | 113.30 | -0.61% | 1,288,597 |
| Nov 19, 2025 | 113.28 | 114.35 | 113.00 | 114.00 | +0.71% | 821,658 |
| Nov 18, 2025 | 112.33 | 114.51 | 111.63 | 113.20 | +0.32% | 1,577,776 |
| Nov 17, 2025 | 116.46 | 116.50 | 112.29 | 112.84 | -3.42% | 1,813,247 |
| Nov 14, 2025 | 117.47 | 118.44 | 116.49 | 116.84 | -1.22% | 1,232,470 |
| Nov 13, 2025 | 121.04 | 121.64 | 117.98 | 118.28 | -2.34% | 1,452,942 |
| Nov 12, 2025 | 120.02 | 122.69 | 120.02 | 121.11 | +1.41% | 1,505,310 |
| Nov 11, 2025 | 119.91 | 120.81 | 119.29 | 119.43 | -0.22% | 1,208,663 |
| Nov 10, 2025 | 118.72 | 120.40 | 118.17 | 119.69 | +1.17% | 1,431,033 |
| Nov 7, 2025 | 116.76 | 118.50 | 115.30 | 118.31 | +0.89% | 1,659,634 |
| Nov 6, 2025 | 116.89 | 118.17 | 116.18 | 117.27 | +0.32% | 1,301,354 |
| Nov 5, 2025 | 116.44 | 117.41 | 115.25 | 116.90 | +0.65% | 1,884,808 |
| Nov 4, 2025 | 114.99 | 116.89 | 114.72 | 116.15 | -0.46% | 2,021,255 |
| Nov 3, 2025 | 115.37 | 116.73 | 114.41 | 116.69 | +0.89% | 1,723,614 |
| Oct 31, 2025 | 114.48 | 116.11 | 113.83 | 115.66 | +0.38% | 2,278,857 |
| Oct 30, 2025 | 116.34 | 117.27 | 115.19 | 115.22 | -1.31% | 2,894,683 |
Daily open, high, low, close and volume for State Street Corporation (STT). Showing 249 trading days. Unadjusted prices.