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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.05	23.08	23.08	23.14	23.03	32,420
October 15, 2025	22.94	23.07	23.07	23.15	22.94	24,406
October 14, 2025	22.85	22.9	22.9	23.02	22.82	20,542
October 13, 2025	22.98	22.98	22.98	23.01	22.89	26,381
October 10, 2025	23.13	22.88	22.88	23.13	22.8	33,456
October 09, 2025	23.21	23.05	23.05	23.22	23.05	52,341
October 08, 2025	23.32	23.24	23.24	23.33	23.23	41,781
October 07, 2025	23.36	23.37	23.37	23.47	23.26	26,822
October 06, 2025	23.31	23.35	23.35	23.44	23.27	33,548
October 03, 2025	23.49	23.4	23.4	23.5	23.34	19,392
October 02, 2025	23.5	23.4	23.4	23.58	23.36	38,144
October 01, 2025	23.23	23.48	23.48	23.6	23.2	25,475
September 30, 2025	23.4	23.26	23.26	23.45	23.2	66,475
September 29, 2025	23.49	23.45	23.45	23.56	23.41	24,814
September 26, 2025	23.5	23.48	23.48	23.62	23.47	28,001
September 25, 2025	23.76	23.54	23.54	23.76	23.48	32,091
September 24, 2025	23.75	23.79	23.79	23.83	23.67	30,407
September 23, 2025	23.72	23.8	23.8	23.86	23.57	46,500
September 22, 2025	23.65	23.72	23.72	23.78	23.63	40,638
September 19, 2025	23.74	23.79	23.79	23.8	23.6	17,340
September 18, 2025	23.7	23.74	23.74	23.79	23.52	46,751
September 17, 2025	23.89	23.79	23.79	23.89	23.68	40,419
September 16, 2025	23.77	23.84	23.84	23.86	23.65	29,390
September 15, 2025	23.72	23.77	23.77	23.8	23.61	55,261
September 12, 2025	23.67	23.69	23.69	23.75	23.55	55,330
September 11, 2025	23.49	23.63	23.63	23.74	23.46	38,408
September 10, 2025	23.48	23.49	23.49	23.56	23.39	65,677
September 09, 2025	23.31	23.41	23.41	23.43	23.29	41,839
September 08, 2025	23.32	23.39	23.39	23.42	23.21	22,833
September 05, 2025	23.02	23.2	23.2	23.25	22.95	52,662
September 04, 2025	22.88	22.88	22.88	23	22.85	27,336
September 03, 2025	22.89	22.85	22.85	22.94	22.81	31,444
September 02, 2025	22.65	22.8	22.8	22.87	22.53	74,206
August 29, 2025	22.96	23	22.67	23	22.85	86,339
August 28, 2025	23.02	22.91	22.91	23.02	22.89	20,630
August 27, 2025	23.07	22.96	22.96	23.07	22.88	17,541
August 26, 2025	22.95	23.01	23.01	23.02	22.8	46,412
August 25, 2025	22.98	22.95	22.95	23.06	22.9	34,913
August 22, 2025	22.87	22.96	22.96	23.03	22.83	49,367
August 21, 2025	22.84	22.8	22.8	22.84	22.77	138,272
August 20, 2025	22.81	22.85	22.85	22.89	22.73	41,376
August 19, 2025	22.59	22.79	22.79	22.8	22.55	42,289
August 18, 2025	22.56	22.59	22.59	22.63	22.45	23,479
August 15, 2025	22.58	22.51	22.51	22.61	22.49	36,200

State Street Corporation (STT-PG) NYSE