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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

State Street Corporation (STT-PG) NYSE