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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.28	22.35	22.35	22.39	22.21	40,329
November 20, 2025	22.35	22.28	22.28	22.42	22.21	86,724
November 19, 2025	22.32	22.31	22.31	22.43	22.28	70,482
November 18, 2025	22.32	22.4	22.4	22.44	22.32	30,261
November 17, 2025	22.54	22.4	22.4	22.65	22.33	41,583
November 14, 2025	22.59	22.62	22.62	22.75	22.46	48,153
November 13, 2025	22.78	22.55	22.55	22.78	22.55	37,731
November 12, 2025	22.81	22.79	22.79	22.89	22.77	21,805
November 11, 2025	22.88	22.81	22.81	22.89	22.81	21,812
November 10, 2025	22.88	22.84	22.84	22.93	22.74	27,694
November 07, 2025	22.87	22.73	22.73	22.89	22.66	38,269
November 06, 2025	22.85	22.82	22.82	22.89	22.79	42,788
November 05, 2025	22.77	22.82	22.82	23	22.75	42,321
November 04, 2025	22.86	22.82	22.82	22.92	22.8	46,648
November 03, 2025	22.97	22.9	22.9	22.98	22.82	51,809
October 31, 2025	23.04	22.9	22.9	23.18	22.83	48,140
October 30, 2025	23.22	23.05	23.05	23.3	23.05	53,520
October 29, 2025	23.26	23.24	23.24	23.38	23.18	40,608
October 28, 2025	23.39	23.27	23.27	23.39	23.24	22,291
October 27, 2025	23.27	23.3	23.3	23.41	23.27	32,478
October 24, 2025	23.35	23.28	23.28	23.38	23.26	58,025
October 23, 2025	23.35	23.27	23.27	23.35	23.26	34,811
October 22, 2025	23.39	23.32	23.32	23.45	23.31	31,369
October 21, 2025	23.2	23.45	23.45	23.54	23.2	102,078
October 20, 2025	23.1	23.2	23.2	23.23	23.07	37,483
October 17, 2025	23.09	22.95	22.95	23.09	22.95	32,304

State Street Corporation (STT-PG) NYSE