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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	22.48	22.54	22.54	22.58	22.41	30,181
August 13, 2025	22.47	22.58	22.58	22.58	22.45	38,654
August 12, 2025	22.36	22.41	22.41	22.49	22.36	62,167
August 11, 2025	22.37	22.41	22.41	22.42	22.33	48,948
August 08, 2025	22.37	22.32	22.32	22.37	22.25	49,481
August 07, 2025	22.31	22.36	22.36	22.38	22.23	40,175
August 06, 2025	22.45	22.28	22.28	22.51	22.28	45,273
August 05, 2025	22.46	22.45	22.45	22.63	22.38	55,087
August 04, 2025	22.48	22.51	22.51	22.64	22.48	39,934
August 01, 2025	22.57	22.48	22.48	22.57	22.45	20,328
July 31, 2025	22.5	22.54	22.54	22.64	22.42	64,452
July 30, 2025	22.59	22.44	22.44	22.61	22.44	33,914
July 29, 2025	22.26	22.6	22.6	22.62	22.26	62,110
July 28, 2025	22.29	22.29	22.29	22.36	22.26	31,187
July 25, 2025	22.34	22.33	22.33	22.39	22.23	37,568
July 24, 2025	22.15	22.27	22.27	22.38	22.15	33,507
July 23, 2025	22.23	22.26	22.26	22.33	22.13	36,827
July 22, 2025	22.32	22.25	22.25	22.4	22.2	53,053
July 21, 2025	22.55	22.37	22.37	22.62	22.27	57,627
July 18, 2025	22.57	22.47	22.47	22.57	22.35	38,923
July 17, 2025	22.05	22.49	22.49	22.62	22.01	148,570
July 16, 2025	22.11	21.98	21.98	22.13	21.9	59,658
July 15, 2025	22.17	22.01	22.01	22.31	22.01	24,027
July 14, 2025	22.37	22.2	22.2	22.4	22.15	38,655
July 11, 2025	22.45	22.34	22.34	22.46	22.31	33,238
July 10, 2025	22.3	22.49	22.49	22.5	22.28	29,492
July 09, 2025	22.34	22.35	22.35	22.39	22.26	50,350
July 08, 2025	22.17	22.25	22.25	22.26	22.04	34,766
July 07, 2025	22.24	22.17	22.17	22.27	22.14	46,725
July 03, 2025	22.1	22.24	22.24	22.3	22.09	17,486

State Street Corporation (STT-PG) NYSE