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 $1,195.61 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $862.04, while $1000 invested 1 year ago would be worth $860.53. This corresponds to total returns of 19.56%, -13.8%, -13.95%, respectively, with annualized returns of 1.8%, -2.92%, -13.95%.

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
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
July 27, 2026	21.3	21.17	21.17	21.3	21.13	33,487
July 23, 2026	21.23	21.16	21.16	21.31	21.13	56,156
July 22, 2026	21.39	21.37	21.37	21.41	21.34	62,551
July 21, 2026	21.46	21.4	21.4	21.46	21.33	52,272
July 20, 2026	21.44	21.41	21.41	21.45	21.36	120,490
July 17, 2026	21.33	21.42	21.42	21.42	21.3	32,254
July 16, 2026	21.33	21.34	21.34	21.39	21.33	33,304
July 15, 2026	21.3	21.39	21.39	21.4	21.3	36,453
July 14, 2026	21.3	21.33	21.33	21.37	21.26	30,284
July 13, 2026	21.27	21.23	21.23	21.3	21.21	40,350
July 10, 2026	21.43	21.31	21.31	21.43	21.3	23,860
July 09, 2026	21.35	21.39	21.39	21.43	21.33	28,175
July 08, 2026	21.48	21.35	21.35	21.48	21.31	22,243
July 07, 2026	21.45	21.48	21.48	21.55	21.4	35,253
July 06, 2026	21.47	21.5	21.5	21.55	21.45	30,990