State Street Corporation - STT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	113.62	115.12	115.12	115.42	113.15	1.73M
October 01, 2025	114.61	113.38	113.38	114.87	112.79	1.21M
September 30, 2025	117.19	116.01	115.17	118.06	114.84	1.52M
September 29, 2025	116.3	117.25	116.4	117.31	115.51	1.42M
September 26, 2025	114.84	115.71	114.87	116.07	114.44	1.19M
September 25, 2025	113	114.24	113.41	114.77	112.8	1.43M
September 24, 2025	113.21	112.96	112.14	113.84	112.34	1.26M
September 23, 2025	113.48	112.95	112.13	115.07	112.27	1.15M
September 22, 2025	112.58	113.32	112.5	113.54	112.16	1.04M
September 19, 2025	113.36	113.5	112.68	113.61	112.44	3.27M
September 18, 2025	112.02	113.22	112.4	113.58	111.86	1.54M
September 17, 2025	111.05	111.7	110.89	112.54	110.59	1.41M
September 16, 2025	112.04	110.49	109.69	112.04	110.32	1.68M
September 15, 2025	112.76	112.12	111.31	113.61	111.76	1.37M
September 12, 2025	112.53	112.44	112.44	113.14	112.01	1.07M
September 11, 2025	110.86	112.94	112.94	113.21	110.69	2.08M
September 10, 2025	112.03	110.77	110.77	112.51	110.45	2.19M
September 09, 2025	111.39	112.05	112.05	113.32	111.01	2.27M
September 08, 2025	113.14	111.65	111.65	113.68	110.72	3.05M
September 05, 2025	115.2	112.95	112.95	115.64	111.92	2.58M
September 04, 2025	113.65	114.06	114.06	114.16	112.86	1.09M
September 03, 2025	113.13	113	113	113.54	111.43	1.58M
September 02, 2025	113.6	113.26	113.26	114.01	111.97	1.8M
August 29, 2025	115.33	114.97	114.97	115.57	114.45	995,205
August 28, 2025	115.16	115.24	115.24	115.39	114.38	1.33M
August 27, 2025	115.7	114.88	114.88	116.37	114.8	1.72M
August 26, 2025	114.48	115.82	115.82	115.88	114.05	2.32M
August 25, 2025	115.49	114.91	114.91	115.87	114.85	1.55M
August 22, 2025	112.79	115.48	115.48	115.65	112.56	2.14M
August 21, 2025	111.51	112.36	112.36	112.65	111.22	1.57M
August 20, 2025	110.88	111.89	111.89	112.2	110.27	1.68M
August 19, 2025	110.91	111.15	111.15	111.94	110.52	1.07M
August 18, 2025	110.8	111.19	111.19	111.3	110.22	1.41M
August 15, 2025	114.04	111.07	111.07	114.08	110.9	1.29M
August 14, 2025	111.65	113.6	113.6	113.75	110.96	1.43M
August 13, 2025	111.88	111.5	111.5	112.59	110.01	2.05M
August 12, 2025	110.67	111.42	111.42	111.52	110.42	2.38M
August 11, 2025	111.51	109.83	109.83	111.68	109.52	1.69M
August 08, 2025	110.52	111.08	111.08	111.95	109.94	1.18M
August 07, 2025	111.61	109.82	109.82	111.65	109.63	1.1M
August 06, 2025	110.47	110.76	110.76	111.04	109.88	1.26M
August 05, 2025	110.31	110.06	110.06	110.6	108.81	1.13M
August 04, 2025	109.38	109.78	109.78	110.01	108.98	1.17M
August 01, 2025	109.99	108.59	108.59	109.99	107.34	1.98M
July 31, 2025	112.54	111.75	111.75	113.29	111.4	1.64M
July 30, 2025	113.58	113.11	113.11	114.28	112.44	1.95M
July 29, 2025	113.24	113.25	113.25	113.6	112.38	1.44M
July 28, 2025	112.67	112.45	112.45	113	111.83	1.08M
July 25, 2025	110.84	112.93	112.93	113.72	110.15	3.32M
July 24, 2025	110.91	110.98	110.98	111.61	110.42	2M
July 23, 2025	109.82	110.65	110.65	110.71	108.86	1.77M
July 22, 2025	108.43	109.71	109.71	109.79	108	1.88M
July 21, 2025	108.5	108.09	108.09	109.35	107.82	2.27M
July 18, 2025	107.66	108.51	108.51	108.6	107.16	2.91M
July 17, 2025	104.7	107.48	107.48	107.71	104.66	2.93M
July 16, 2025	102.85	105.03	105.03	105.33	102.81	4.62M
July 15, 2025	105.5	102.01	102.01	107.99	101.98	5.94M
July 14, 2025	109.55	110.03	110.03	110.44	109.17	2.51M
July 11, 2025	109.53	109.56	109.56	110.02	108.44	2.67M
July 10, 2025	109.73	110.21	110.21	110.93	109.01	1.83M

State Street Corporation (STT) NYSE