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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.12	23.12	23.12	23.19	23.12	18,592
February 19, 2026	23.19	23.12	23.12	23.26	23.05	43,396
February 18, 2026	23.46	23.24	23.24	23.54	23.16	35,635
February 17, 2026	23.45	23.4	23.4	23.51	23.34	79,086
February 13, 2026	23.38	23.35	23.35	23.4	23.29	42,615
February 12, 2026	23.35	23.3	23.3	23.39	23.25	164,742
February 11, 2026	23.36	23.35	23.35	23.45	23.33	50,430
February 10, 2026	23.38	23.38	23.38	23.48	23.33	18,797
February 09, 2026	23.39	23.38	23.38	23.42	23.26	28,633
February 06, 2026	23.37	23.33	23.33	23.45	23.3	20,864
February 05, 2026	23.32	23.3	23.3	23.44	23.26	23,196
February 04, 2026	23.4	23.38	23.38	23.45	23.25	45,233
February 03, 2026	23.46	23.4	23.4	23.5	23.22	75,678
February 02, 2026	23.42	23.43	23.43	23.58	23.35	23,920
January 30, 2026	23.47	23.43	23.43	23.49	23.36	37,445
January 29, 2026	23.46	23.4	23.4	23.52	23.36	61,088
January 28, 2026	23.54	23.46	23.46	23.58	23.35	43,031
January 27, 2026	23.59	23.53	23.53	23.6	23.5	30,109
January 26, 2026	23.61	23.61	23.61	23.68	23.58	42,241
January 23, 2026	23.59	23.6	23.6	23.71	23.51	106,475
January 22, 2026	23.49	23.61	23.61	23.74	23.49	92,341
January 21, 2026	23.35	23.47	23.47	23.61	23.35	34,807
January 20, 2026	23.25	23.34	23.34	23.46	23.01	103,443
January 16, 2026	23.2	23.37	23.37	23.45	23.19	46,144
January 15, 2026	23.14	23.28	23.28	23.36	23.09	55,283
January 14, 2026	22.99	23.12	23.12	23.12	22.93	23,152
January 13, 2026	22.96	22.99	22.99	23.01	22.87	29,472
January 12, 2026	22.87	22.89	22.89	22.99	22.86	85,180
January 09, 2026	22.82	22.85	22.85	22.9	22.77	64,224
January 08, 2026	22.73	22.84	22.84	22.94	22.73	38,186
January 07, 2026	22.74	22.83	22.83	22.86	22.74	28,458
January 06, 2026	22.81	22.72	22.72	22.81	22.65	55,143
January 05, 2026	22.7	22.81	22.81	22.83	22.65	113,822
January 02, 2026	22.56	22.67	22.67	22.68	22.54	39,226
December 31, 2025	22.44	22.45	22.45	22.57	22.44	81,812
December 30, 2025	22.47	22.5	22.5	22.54	22.38	52,006
December 29, 2025	22.44	22.4	22.4	22.5	22.37	104,098
December 26, 2025	22.39	22.44	22.44	22.53	22.35	39,001
December 24, 2025	22.38	22.37	22.37	22.5	22.34	38,972
December 23, 2025	22.42	22.4	22.4	22.5	22.27	106,299
December 22, 2025	22.32	22.42	22.42	22.5	22.3	76,758
December 19, 2025	22.46	22.38	22.38	22.46	22.3	65,473
December 18, 2025	22.38	22.46	22.46	22.58	22.34	76,711
December 17, 2025	22.42	22.38	22.38	22.42	22.28	78,224
December 16, 2025	22.31	22.41	22.41	22.43	22.31	60,508
December 15, 2025	22.3	22.34	22.34	22.44	22.23	102,565
December 12, 2025	22.16	22.23	22.23	22.29	22.15	91,934
December 11, 2025	22.13	22.3	22.3	22.32	22.1	73,419
December 10, 2025	22.09	22.12	22.12	22.17	22	106,406
December 09, 2025	22.02	22.09	22.09	22.17	21.98	83,557
December 08, 2025	22.02	22.03	22.03	22.05	21.95	54,477
December 05, 2025	22.1	22.01	22.01	22.18	21.9	175,832
December 04, 2025	22.14	22.08	22.08	22.24	22.03	96,779
December 03, 2025	22.1	22.13	22.13	22.19	22	86,327
December 02, 2025	22	22.05	22.05	22.11	21.92	102,990
December 01, 2025	21.91	22	22	22	21.86	93,139
November 28, 2025	22.44	22.39	22.39	22.52	22.36	21,977
November 26, 2025	22.35	22.43	22.43	22.51	22.33	29,305
November 25, 2025	22.28	22.35	22.35	22.41	22.28	67,080
November 24, 2025	22.4	22.28	22.28	22.48	22.28	43,517

State Street Corporation (STT-PG) NYSE