State Street Corporation (STT-PG) NYSE

Currency In USD

STT-PG Historical Return

If you invested $1000 in State Street Corporation (STT-PG) 10 years ago, it would be worth $1,190.04 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $860.4, while $1000 invested 1 year ago would be worth $865.72. This corresponds to total returns of 19%, -13.96%, -13.43%, respectively, with annualized returns of 1.76%, -2.96%, -13.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STT-PG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	19.61	19.6	19.6	19.68	19.26	137,831
October 20, 2026	19.82	19.63	19.63	19.95	19.55	70,911
October 19, 2026	20	19.81	19.81	20	19.8	61,211
October 16, 2026	19.67	19.96	19.96	20.24	19.52	449,127
October 15, 2026	19.68	19.7	19.7	20.07	19.68	85,131
October 14, 2026	19.52	19.55	19.55	19.62	19.45	104,073
October 13, 2026	19.45	19.67	19.67	19.81	19.45	44,323
October 12, 2026	19.5	19.48	19.48	19.63	19.46	69,780
October 09, 2026	19.64	19.59	19.59	19.67	19.55	73,174
October 08, 2026	19.55	19.59	19.59	19.65	19.4	71,603
October 07, 2026	19.58	19.49	19.49	19.6	19.39	76,201
October 06, 2026	19.39	19.66	19.66	19.71	19.39	133,950
October 05, 2026	19.6	19.43	19.43	19.63	19.34	52,195
October 02, 2026	19.75	19.57	19.57	19.9	19.57	64,903
October 01, 2026	19.56	19.62	19.62	19.74	19.38	190,636
September 30, 2026	19.68	19.56	19.56	19.75	19.42	138,411
September 29, 2026	19.73	19.65	19.65	19.76	19.53	84,540
September 28, 2026	19.77	19.71	19.71	19.9	19.58	58,379
September 25, 2026	19.61	19.87	19.87	20.15	19.57	135,919
September 24, 2026	19.68	19.68	19.68	19.98	19.67	182,496
September 23, 2026	19.87	19.82	19.82	20.06	19.55	104,403
September 22, 2026	19.94	19.89	19.89	20.09	19.87	70,802
September 21, 2026	20	19.91	19.91	20.15	19.91	67,845
September 18, 2026	19.89	19.99	19.99	20.15	19.82	51,789
September 17, 2026	20.2	20.06	20.06	20.35	19.85	75,557
September 16, 2026	19.74	20.12	20.12	20.17	19.68	80,498
September 15, 2026	19.97	19.92	19.92	20.05	19.18	682,281
September 11, 2026	19.73	19.82	19.82	19.87	19.73	98,740
September 10, 2026	19.93	19.7	19.7	20.07	19.62	76,966
September 09, 2026	20.21	19.95	19.95	20.28	19.82	78,960
September 08, 2026	20.23	20.23	20.23	20.36	20.17	44,447
September 04, 2026	20.34	20.26	20.26	20.34	20.25	26,711
September 03, 2026	20.31	20.23	20.23	20.45	20.21	60,000
September 02, 2026	20.25	20.25	20.25	20.34	20.19	53,061
September 01, 2026	20.35	20.29	20.29	20.39	20.23	55,315
August 31, 2026	20.63	20.63	20.63	20.8	20.6	44,321
August 28, 2026	20.74	20.64	20.64	20.78	20.64	49,126
August 27, 2026	20.75	20.7	20.7	20.79	20.68	49,202
August 26, 2026	20.76	20.68	20.68	20.78	20.66	59,418
August 25, 2026	20.78	20.77	20.77	20.85	20.68	91,470
August 24, 2026	20.72	20.68	20.68	20.87	20.65	58,256
August 21, 2026	20.75	20.7	20.7	20.82	20.68	30,294
August 20, 2026	20.77	20.81	20.81	20.87	20.7	50,058
August 19, 2026	20.8	20.87	20.87	20.93	20.75	70,084
August 18, 2026	20.91	20.73	20.73	20.94	20.71	37,240
August 17, 2026	21.08	20.91	20.91	21.08	20.91	36,852
August 14, 2026	21.09	21.02	21.02	21.09	21.01	26,732
August 13, 2026	21.13	21.05	21.05	21.13	21.05	32,696
August 12, 2026	21	21.05	21.05	21.11	21	35,465
August 11, 2026	21.07	21.01	21.01	21.08	20.99	62,654
August 10, 2026	21.15	21.14	21.14	21.21	21.02	42,689
August 07, 2026	21.16	21.16	21.16	21.23	21.15	27,463
August 06, 2026	21.3	21.14	21.14	21.3	21.14	61,932
August 05, 2026	21.34	21.25	21.25	21.34	21.21	81,210
August 04, 2026	21.34	21.28	21.28	21.34	21.25	47,744
August 03, 2026	21.26	21.3	21.3	21.34	21.26	20,729
July 31, 2026	21.28	21.21	21.21	21.39	21.21	56,434
July 30, 2026	21.16	21.25	21.25	21.3	21.16	50,722
July 29, 2026	21.18	21.18	21.18	21.23	21.12	39,999
July 28, 2026	21.18	21.23	21.23	21.3	21.16	33,690