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 $3,574.59 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,475.26, while $1000 invested 1 year ago would be worth $1,662.2. This corresponds to total returns of 257.46%, 147.53%, 66.22%, respectively, with annualized returns of 13.58%, 19.86%, 66.22%.

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
August 21, 2026	185.09	187.13	187.13	187.42	185.03	1.59M
August 20, 2026	185.27	183.07	183.07	187.79	182.96	1.33M
August 19, 2026	192.78	185.81	185.81	193.31	185.27	1.66M
August 18, 2026	192.77	191.87	191.87	193.18	190.98	1.04M
August 17, 2026	191.4	193.04	193.04	195.18	191.01	1.56M
August 14, 2026	189.3	191.74	191.74	192.02	188.8	942,953
August 13, 2026	190	189.85	189.85	191.61	189.1	1.35M
August 12, 2026	188.81	190.11	190.11	190.44	187.83	928,350
August 11, 2026	186.71	187.22	187.22	188.89	186	1.02M
August 10, 2026	184.12	186.68	186.68	187.04	183.46	1.47M
August 07, 2026	183.73	184.68	184.68	185.88	181.98	1.26M
August 06, 2026	187.69	184.92	184.92	188.62	184.46	1.86M
August 05, 2026	186.54	187.05	187.05	188.85	186.46	1.41M
August 04, 2026	185.47	185.23	185.23	187.33	184.73	1.71M
August 03, 2026	184.16	183.67	183.67	184.43	180.94	1.2M
July 31, 2026	181.16	184.16	184.16	185.21	181.16	1.82M
July 30, 2026	178.12	182.82	182.82	183.22	177.23	2.27M
July 29, 2026	182	176.04	176.04	183.75	175.5	2.08M
July 28, 2026	183.11	182.57	182.57	185.05	180.16	1.68M
July 27, 2026	185.4	184.66	184.66	187	182.31	1.66M
July 23, 2026	184.72	184.21	184.21	185.99	183	1.98M
July 22, 2026	182.71	185.24	185.24	185.45	181.65	2.37M
July 21, 2026	184.17	183.3	183.3	185.09	182.32	1.78M
July 20, 2026	184.15	182.58	182.58	185.85	181.29	2.94M
July 17, 2026	181.41	182.5	182.5	186.5	179.35	3.19M
July 16, 2026	187.3	185.66	185.66	192.51	181.62	5.58M
July 15, 2026	184.57	186.59	186.59	186.99	184.24	3.99M
July 14, 2026	178.71	183.65	183.65	184.59	178.36	2.7M
July 13, 2026	180.4	178.17	178.17	181.27	177.03	1.93M
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