State Street Corporation (STT) NYSE

Currency In USD

STT Historical Return

If you invested $1000 in State Street Corporation (STT) 10 years ago, it would be worth $4,301.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,483.27, while $1000 invested 1 year ago would be worth $1,652.13. This corresponds to total returns of 330.19%, 148.33%, 65.21%, respectively, with annualized returns of 15.7%, 19.94%, 65.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	181.12	180.22	180.22	182.09	177.63	2.06M
July 09, 2026	178.75	180.16	180.16	183.32	178.75	2.27M
July 08, 2026	179	177.42	177.42	179.28	174.19	3M
July 07, 2026	176.65	179.94	179.94	180.86	175.91	2.38M
July 06, 2026	171.54	175.96	175.96	175.96	171.34	2.98M
July 02, 2026	171.06	170.69	170.69	171.78	168.02	1.35M
July 01, 2026	168.76	169.67	169.67	172.32	168.02	1.11M
June 30, 2026	171.72	169.6	169.6	171.72	169.01	1.69M
June 29, 2026	168.69	170.18	170.18	171.94	168.25	1.79M
June 26, 2026	169.79	168.11	168.11	171.16	164.74	3.93M
June 25, 2026	171.45	169.51	169.51	172.65	168.72	2.37M
June 24, 2026	173.19	168.87	168.87	174.49	167.99	3.64M
June 23, 2026	172.98	173.73	173.73	175.46	171.42	2.13M
June 22, 2026	170.58	173.71	173.71	173.83	170.12	3.19M
June 18, 2026	172.92	168.31	168.31	174.66	167.94	7.3M
June 17, 2026	171.3	171.1	171.1	174.03	170.62	2.45M
June 16, 2026	169.06	171.29	171.29	172.63	168.62	2.02M
June 15, 2026	170	167.37	167.37	170.54	166.91	2.27M
June 12, 2026	166	167.63	167.63	168.29	165.42	2.18M
June 11, 2026	162.78	164.85	164.85	165.57	162.02	2.66M
June 10, 2026	163.2	161.8	161.8	164.35	158.68	2.97M
June 09, 2026	163.47	163.25	163.25	164.05	159.13	1.66M
June 08, 2026	162.35	161.81	161.81	163.58	161.73	1.37M
June 05, 2026	162.29	161.75	161.75	163.37	160.29	1.74M
June 04, 2026	158.02	162.75	162.75	163.95	158.02	1.65M
June 03, 2026	159.28	157.88	157.88	159.5	155.69	879,080
June 02, 2026	159.28	159.78	159.78	161.79	158.93	1.68M
June 01, 2026	155.34	159.79	159.79	160.08	155.09	1.32M
May 29, 2026	157.63	155.64	155.64	158.72	154.96	3.56M
May 28, 2026	157.12	157.61	157.61	158.6	156.07	2.07M
May 27, 2026	158.42	157.92	157.92	159.31	155.72	1.66M
May 26, 2026	155.35	158.52	158.52	158.86	155.35	2.13M
May 22, 2026	154.03	153.95	153.95	155.02	153.51	638,924
May 21, 2026	153.15	153.69	153.69	154.79	152.22	1.57M
May 20, 2026	151.94	154.07	154.07	155.05	150.96	1.55M
May 19, 2026	153.07	150.88	150.88	153.27	150.12	1.89M
May 18, 2026	152.46	153.74	153.74	154.51	151.79	1.81M
May 15, 2026	152.24	152.85	152.85	154.18	151.15	1.55M
May 14, 2026	153	153.76	153.76	154.33	151.62	1.55M
May 13, 2026	150.48	151.58	151.58	152.36	149.44	2.26M
May 12, 2026	149.51	150.45	150.45	150.97	147.83	1.69M
May 11, 2026	150.01	150.17	150.17	151.14	149.06	1.83M
May 08, 2026	149.6	149.49	149.49	150.28	148.72	1.22M
May 07, 2026	151.21	148.78	148.78	152.15	148.28	1.77M
May 06, 2026	150.55	151.24	151.24	152.35	150.06	2.32M
May 05, 2026	148.78	148.68	148.68	150.4	148.08	1.63M
May 04, 2026	151.21	148.08	148.08	151.82	147.4	1.49M
May 01, 2026	153.26	152	152	154.28	151.69	1.72M
April 30, 2026	150.62	152.84	152.84	153.24	149.1	3.03M
April 29, 2026	152.6	150.7	150.7	153.1	149.56	2.15M
April 28, 2026	154.69	152.48	152.48	155.46	151.92	1.69M
April 27, 2026	150.63	154.02	154.02	154.24	150.61	1.64M
April 24, 2026	151.69	150.74	150.74	151.69	150.31	1.43M
April 23, 2026	152.68	151.25	151.25	153.99	149.47	2.42M
April 22, 2026	154.38	152.4	152.4	154.63	151.97	2.32M
April 21, 2026	150.47	153.57	153.57	156.18	150.47	3.7M
April 20, 2026	146.57	150.18	150.18	150.28	145.97	3.09M
April 17, 2026	144.78	145.43	145.43	148.99	143.79	3.14M
April 16, 2026	142.5	141.9	141.9	144.48	141.53	2.94M
April 15, 2026	142.33	142.74	142.74	143.59	140.96	2.08M