State Street Corporation - STT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	132.08	132.28	132.28	132.66	131.78	1.33M
December 24, 2025	131.18	132.22	132.22	133	130.74	566,600
December 23, 2025	130.9	130.7	130.7	131.3	130.01	2.71M
December 22, 2025	129.12	130.87	130.87	130.98	129	2.68M
December 19, 2025	127.45	128.5	128.5	128.78	127.45	4.49M
December 18, 2025	128.18	127.37	127.37	129	126.76	2.06M
December 17, 2025	127.95	127.36	127.36	129.07	126.73	2.5M
December 16, 2025	129.28	127.15	127.15	129.63	126.49	2.27M
December 15, 2025	128.88	128.95	128.95	130.07	128.14	2.76M
December 12, 2025	130.19	127.67	127.67	131.36	127.09	1.92M
December 11, 2025	128.79	129.6	129.6	130.03	127.98	2.14M
December 10, 2025	126.02	128.92	128.92	128.93	122.04	2.63M
December 09, 2025	124	126.16	126.16	127.07	123.98	2.02M
December 08, 2025	123.6	124.07	124.07	124.12	122.15	2.16M
December 05, 2025	121.4	123.61	123.61	124.21	121.25	2.09M
December 04, 2025	120.74	121.87	121.87	122.62	120.5	1.89M
December 03, 2025	118.99	120.9	120.9	121.04	118.99	1.63M
December 02, 2025	119.01	119.02	119.02	119.94	118.22	1.23M
December 01, 2025	117.9	118.12	118.12	119.29	117.68	1.51M
November 28, 2025	118.19	119.02	119.02	119.39	118.08	487,106
November 26, 2025	116.3	117.66	117.66	118.44	116.14	1.05M
November 25, 2025	115.12	116.09	116.09	116.68	114.54	1.7M
November 24, 2025	114.52	115.1	115.1	115.71	113.62	2.47M
November 21, 2025	113.93	114.36	114.36	115.98	112.82	2.19M
November 20, 2025	115.46	113.3	113.3	116.61	113.08	1.29M
November 19, 2025	113.28	114	114	114.35	113	821,700
November 18, 2025	112.33	113.2	113.2	114.51	111.63	1.58M
November 17, 2025	116.46	112.84	112.84	116.5	112.29	1.81M
November 14, 2025	117.47	116.84	116.84	118.44	116.49	1.23M
November 13, 2025	121.04	118.28	118.28	121.64	117.98	1.45M
November 12, 2025	120.02	121.11	121.11	122.69	120.02	1.51M
November 11, 2025	119.91	119.43	119.43	120.81	119.29	1.21M
November 10, 2025	118.72	119.69	119.69	120.4	118.17	1.43M
November 07, 2025	116.76	118.31	118.31	118.5	115.3	1.66M
November 06, 2025	116.89	117.27	117.27	118.17	116.18	1.3M
November 05, 2025	116.44	116.9	116.9	117.41	115.25	1.88M
November 04, 2025	114.99	116.15	116.15	116.89	114.72	2.02M
November 03, 2025	115.37	116.69	116.69	116.73	114.41	1.72M
October 31, 2025	114.48	115.66	115.66	116.11	113.83	2.24M
October 30, 2025	116.34	115.22	115.22	117.27	115.19	2.89M
October 29, 2025	118	116.75	116.75	119.33	116.29	3.29M
October 28, 2025	117.03	118.68	118.68	118.98	116.61	3.18M
October 27, 2025	116.93	117.03	117.03	118.3	116.84	2.23M
October 24, 2025	115.51	116.12	116.12	116.9	115.06	1.95M
October 23, 2025	113.62	114.61	114.61	115.09	113.31	2.09M
October 22, 2025	113.94	113.22	113.22	114.3	112.48	3.34M
October 21, 2025	115.07	114.36	114.36	117.39	114.29	3.14M
October 20, 2025	112.31	115.29	115.29	115.71	112.13	2.86M
October 17, 2025	108.65	111.37	111.37	111.59	104.64	4.35M
October 16, 2025	116.85	112.95	112.95	117	111.84	2.85M
October 15, 2025	116.14	116.71	116.71	116.95	114.52	2.01M
October 14, 2025	113.16	115.4	115.4	116.02	113.16	1.87M
October 13, 2025	112.3	114.19	114.19	114.38	111.9	1.42M
October 10, 2025	117.79	111	111	118.1	110.87	2.37M
October 09, 2025	117.21	117.23	117.23	118.02	116.45	1.51M
October 08, 2025	117.1	116.69	116.69	118.24	115.21	1.99M
October 07, 2025	117.23	116.89	116.89	117.98	116.23	1.5M
October 06, 2025	116.31	116.9	116.9	117.5	114.81	1.15M
October 03, 2025	116.13	116.38	116.38	117.41	115.69	1.8M
October 02, 2025	113.62	115.12	115.12	115.42	113.15	1.73M

State Street Corporation (STT) NYSE