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 $1,341.49 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $922.31, while $1000 invested 1 year ago would be worth $1,030.87. This corresponds to total returns of 34.15%, -7.77%, 3.09%, respectively, with annualized returns of 2.98%, -1.6%, 3.09%.

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
June 22, 2026	21.61	21.37	21.37	21.61	21.32	49,156
June 18, 2026	21.61	21.6	21.6	21.7	21.58	51,000
June 17, 2026	21.67	21.58	21.58	21.73	21.58	147,664
June 16, 2026	21.62	21.68	21.68	21.77	21.62	100,341
June 15, 2026	21.67	21.64	21.64	21.7	21.51	28,584
June 12, 2026	21.58	21.58	21.58	21.58	21.48	21,306
June 11, 2026	21.32	21.54	21.54	21.62	21.31	101,322
June 10, 2026	21.33	21.25	21.25	21.39	21.22	47,964
June 09, 2026	21.26	21.32	21.32	21.36	21.16	67,879
June 08, 2026	21.32	21.27	21.27	21.37	21.25	32,443
June 05, 2026	21.43	21.32	21.32	21.44	21.28	37,389
June 04, 2026	21.34	21.45	21.45	21.46	21.33	30,289
June 03, 2026	21.5	21.36	21.36	21.5	21.33	40,243
June 02, 2026	21.54	21.5	21.5	21.64	21.42	45,288
June 01, 2026	21.66	21.59	21.59	21.66	21.53	30,009
May 29, 2026	22.05	21.91	21.91	22.05	21.87	62,686
May 28, 2026	21.97	21.98	21.98	22.05	21.9	50,008
May 27, 2026	21.9	21.9	21.9	21.98	21.88	32,987
May 26, 2026	21.82	21.86	21.86	21.92	21.82	71,268
May 22, 2026	21.85	21.78	21.78	21.86	21.75	33,280
May 21, 2026	21.85	21.85	21.85	21.98	21.77	40,896
May 20, 2026	21.92	21.95	21.95	22	21.82	30,614
May 19, 2026	21.91	21.8	21.8	22.07	21.8	46,549
May 18, 2026	22.17	22.08	22.08	22.17	22	27,246
May 15, 2026	22.2	22.11	22.11	22.2	22.02	41,649
May 14, 2026	22.36	22.22	22.22	22.36	22.16	23,480
May 13, 2026	22.33	22.31	22.31	22.33	22.22	53,185
May 12, 2026	22.3	22.3	22.3	22.33	22.25	19,188
May 11, 2026	22.23	22.35	22.35	22.36	22.23	40,260
May 08, 2026	22.25	22.26	22.26	22.31	22.21	27,697
May 07, 2026	22.25	22.22	22.22	22.27	22.18	34,080
May 06, 2026	22.18	22.2	22.2	22.3	22.18	29,909
May 05, 2026	22.11	22.15	22.15	22.26	22.1	29,072
May 04, 2026	22.31	22.16	22.16	22.32	22.14	25,681
May 01, 2026	22.33	22.29	22.29	22.37	22.25	14,887
April 30, 2026	22.25	22.26	22.26	22.3	22.12	29,013
April 29, 2026	22.29	22.21	22.21	22.32	22.15	22,044
April 28, 2026	22.36	22.31	22.31	22.37	22.26	29,309
April 27, 2026	22.35	22.35	22.35	22.41	22.34	32,656
April 24, 2026	22.27	22.38	22.38	22.38	22.27	27,441
April 23, 2026	22.31	22.26	22.26	22.43	22.24	28,055
April 22, 2026	22.27	22.31	22.31	22.44	22.19	38,193
April 21, 2026	22.3	22.2	22.2	22.3	22.17	39,034
April 20, 2026	22.25	22.24	22.24	22.29	22.22	64,197
April 17, 2026	22.18	22.27	22.27	22.29	22.15	79,307
April 16, 2026	22.33	22.13	22.13	22.33	22.13	32,017
April 15, 2026	22.21	22.26	22.26	22.31	22.18	22,172
April 14, 2026	22.18	22.21	22.21	22.31	22.15	27,574
April 13, 2026	22.12	22.12	22.12	22.24	22.03	193,083
April 10, 2026	22.14	22.2	22.2	22.27	22.14	19,373
April 09, 2026	22.17	22.19	22.19	22.2	22.13	21,315
April 08, 2026	22.16	22.14	22.14	22.26	22.11	18,354
April 07, 2026	21.9	22.02	22.02	22.02	21.85	29,859
April 06, 2026	21.91	22	22	22.01	21.82	31,592
April 02, 2026	21.73	21.86	21.86	21.87	21.73	18,150
April 01, 2026	21.66	21.73	21.73	21.88	21.63	41,445
March 31, 2026	21.62	21.62	21.62	21.75	21.59	190,021
March 30, 2026	21.77	21.6	21.6	21.81	21.57	36,897
March 27, 2026	21.82	21.73	21.73	21.85	21.67	43,298
March 26, 2026	21.83	21.82	21.82	21.96	21.82	65,061