State Street Corporation - STT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	110	109.4	109.4	110.11	108.84	1.61M
July 08, 2025	110	109.2	109.2	110	108.83	2.05M
July 07, 2025	110.25	109.76	109.76	110.97	108.85	1.81M
July 03, 2025	109.61	110.31	110.31	110.8	109.05	1.17M
July 02, 2025	107.43	109.49	109.49	109.69	106.77	1.97M
July 01, 2025	105.27	106.96	106.96	107.39	104.79	2.02M
June 30, 2025	106.54	106.34	105.58	106.83	105.87	2.18M
June 27, 2025	105.43	106	105.24	106.06	104.54	2.04M
June 26, 2025	104.39	105.37	104.62	105.85	104.35	2.21M
June 25, 2025	102.94	104.35	103.6	104.54	101.89	2.17M
June 24, 2025	102	102.9	102.16	103.99	101.84	2.55M
June 23, 2025	99.51	101.24	100.52	101.32	99	2.87M
June 20, 2025	99.98	99.62	99.62	100.65	99.41	4.28M
June 18, 2025	96.34	99.3	99.3	99.89	96.27	3.05M
June 17, 2025	96.73	96.43	96.43	97.33	96.16	1.27M
June 16, 2025	96.53	97.4	97.4	98.1	96.43	1.53M
June 13, 2025	96.47	96.14	96.14	97.18	95.67	1.48M
June 12, 2025	96.74	97.6	97.6	97.62	96.15	1.48M
June 11, 2025	99.23	97.3	97.3	99.23	97.12	1.97M
June 10, 2025	98.83	99.15	99.15	99.38	98.47	1.61M
June 09, 2025	98.88	98.86	98.86	99.41	97.9	1.36M
June 06, 2025	97.7	98.62	98.62	98.71	97.35	880,700
June 05, 2025	96.11	96.48	96.48	96.89	95.62	960,921
June 04, 2025	97.01	96	96	97.16	96	1.07M
June 03, 2025	96.23	97.01	97.01	97.14	95.28	1.12M
June 02, 2025	95.92	96.23	96.23	96.35	94.72	1.24M
May 30, 2025	96.61	96.28	96.28	96.76	95.65	2.68M
May 29, 2025	97.28	97.04	97.04	97.53	96.18	1.39M

State Street Corporation (STT) NYSE