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 $1,276.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $907.19, while $1000 invested 1 year ago would be worth $984.68. This corresponds to total returns of 27.62%, -9.28%, -1.53%, respectively, with annualized returns of 2.47%, -1.93%, -1.53%.

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
July 31, 2026	21.28	21.21	21.21	21.39	21.21	56,434
July 30, 2026	21.16	21.25	21.25	21.3	21.16	50,722
July 29, 2026	21.18	21.18	21.18	21.23	21.12	39,999
July 28, 2026	21.18	21.23	21.23	21.3	21.16	33,690
July 27, 2026	21.3	21.17	21.17	21.3	21.13	33,487
July 23, 2026	21.23	21.16	21.16	21.31	21.13	56,156
July 22, 2026	21.39	21.37	21.37	21.41	21.34	62,551
July 21, 2026	21.46	21.4	21.4	21.46	21.33	52,272
July 20, 2026	21.44	21.41	21.41	21.45	21.36	120,490
July 17, 2026	21.33	21.42	21.42	21.42	21.3	32,254
July 16, 2026	21.33	21.34	21.34	21.39	21.33	33,304
July 15, 2026	21.3	21.39	21.39	21.4	21.3	36,453
July 14, 2026	21.3	21.33	21.33	21.37	21.26	30,284
July 13, 2026	21.27	21.23	21.23	21.3	21.21	40,350
July 10, 2026	21.43	21.31	21.31	21.43	21.3	23,860
July 09, 2026	21.35	21.39	21.39	21.43	21.33	28,175
July 08, 2026	21.48	21.35	21.35	21.48	21.31	22,243
July 07, 2026	21.45	21.48	21.48	21.55	21.4	35,253
July 06, 2026	21.47	21.5	21.5	21.55	21.45	30,990
July 02, 2026	21.54	21.46	21.46	21.6	21.42	25,525
July 01, 2026	21.49	21.47	21.47	21.66	21.44	66,436
June 30, 2026	21.57	21.49	21.49	21.62	21.37	190,277
June 29, 2026	21.45	21.53	21.53	21.61	21.37	45,477
June 26, 2026	21.39	21.4	21.4	21.42	21.31	45,059
June 25, 2026	21.43	21.44	21.44	21.45	21.35	59,156
June 24, 2026	21.38	21.38	21.38	21.41	21.31	31,182
June 23, 2026	21.37	21.35	21.35	21.42	21.27	36,677
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