State Street Corporation - STT-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.58	22.51	22.51	22.61	22.49	36,200
August 14, 2025	22.48	22.54	22.54	22.58	22.41	30,181
August 13, 2025	22.47	22.58	22.58	22.58	22.45	38,654
August 12, 2025	22.36	22.41	22.41	22.49	22.36	62,167
August 11, 2025	22.37	22.41	22.41	22.42	22.33	48,948
August 08, 2025	22.37	22.32	22.32	22.37	22.25	49,481
August 07, 2025	22.31	22.36	22.36	22.38	22.23	40,175
August 06, 2025	22.45	22.28	22.28	22.51	22.28	45,273
August 05, 2025	22.46	22.45	22.45	22.63	22.38	55,087
August 04, 2025	22.48	22.51	22.51	22.64	22.48	39,934
August 01, 2025	22.57	22.48	22.48	22.57	22.45	20,328
July 31, 2025	22.5	22.54	22.54	22.64	22.42	64,452
July 30, 2025	22.59	22.44	22.44	22.61	22.44	33,914
July 29, 2025	22.26	22.6	22.6	22.62	22.26	62,110
July 28, 2025	22.29	22.29	22.29	22.36	22.26	31,187
July 25, 2025	22.34	22.33	22.33	22.39	22.23	37,568
July 24, 2025	22.15	22.27	22.27	22.38	22.15	33,507
July 23, 2025	22.23	22.26	22.26	22.33	22.13	36,827
July 22, 2025	22.32	22.25	22.25	22.4	22.2	53,053
July 21, 2025	22.55	22.37	22.37	22.62	22.27	57,627
July 18, 2025	22.57	22.47	22.47	22.57	22.35	38,923
July 17, 2025	22.05	22.49	22.49	22.62	22.01	148,570
July 16, 2025	22.11	21.98	21.98	22.13	21.9	59,658
July 15, 2025	22.17	22.01	22.01	22.31	22.01	24,027
July 14, 2025	22.37	22.2	22.2	22.4	22.15	38,655
July 11, 2025	22.45	22.34	22.34	22.46	22.31	33,238
July 10, 2025	22.3	22.49	22.49	22.5	22.28	29,492
July 09, 2025	22.34	22.35	22.35	22.39	22.26	50,350
July 08, 2025	22.17	22.25	22.25	22.26	22.04	34,766
July 07, 2025	22.24	22.17	22.17	22.27	22.14	46,725
July 03, 2025	22.1	22.24	22.24	22.3	22.09	17,486
July 02, 2025	21.91	22.17	22.17	22.19	21.91	34,505
July 01, 2025	21.81	21.91	21.91	21.96	21.77	47,839
June 30, 2025	21.73	21.72	21.72	21.88	21.71	336,394
June 27, 2025	21.91	21.72	21.72	21.94	21.72	75,562
June 26, 2025	21.83	21.88	21.88	21.92	21.83	27,798
June 25, 2025	21.94	21.88	21.88	21.95	21.8	51,259
June 24, 2025	21.68	21.91	21.91	21.91	21.64	53,199
June 23, 2025	21.62	21.66	21.66	21.73	21.59	54,986
June 20, 2025	21.57	21.59	21.59	21.71	21.5	44,027
June 18, 2025	21.51	21.54	21.54	21.65	21.45	39,453
June 17, 2025	21.43	21.5	21.5	21.58	21.33	79,503
June 16, 2025	21.76	21.43	21.43	21.82	21.32	204,926
June 13, 2025	21.75	21.69	21.69	21.82	21.63	42,115
June 12, 2025	21.91	21.81	21.81	21.91	21.77	34,296
June 11, 2025	21.99	21.81	21.81	22.01	21.81	34,164
June 10, 2025	21.88	21.92	21.92	21.95	21.85	29,333
June 09, 2025	21.84	21.85	21.85	21.95	21.8	34,915
June 06, 2025	21.99	21.86	21.86	21.99	21.83	31,428
June 05, 2025	21.94	22	22	22.03	21.9	28,421
June 04, 2025	21.87	21.92	21.92	21.92	21.76	73,135
June 03, 2025	21.93	21.82	21.82	22	21.76	37,217
June 02, 2025	21.95	21.83	21.83	21.96	21.77	39,267
May 30, 2025	22.05	22.28	21.95	22.28	22.04	124,236
May 29, 2025	22.16	22.09	21.76	22.24	22.09	19,331
May 28, 2025	22.11	22.16	21.83	22.19	22.1	32,934
May 27, 2025	22.17	22.2	21.87	22.22	22	24,751
May 23, 2025	22	21.99	21.66	22.01	21.86	37,074
May 22, 2025	21.94	22	22	22.07	21.92	47,556
May 21, 2025	22.34	22	22	22.34	21.94	30,828

State Street Corporation (STT-PG) NYSE