State Street Corporation - STT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.4	127.94	127.94	128.75	125.61	1.17M
February 19, 2026	128.15	127.87	127.87	129.25	126.21	1.44M
February 18, 2026	128.65	129.68	129.68	131.46	128.35	1.71M
February 17, 2026	128	128	128	130.46	127.34	1.56M
February 13, 2026	125.3	127.97	127.97	128.68	123.63	1.67M
February 12, 2026	132.9	126.31	126.31	133.24	122.87	2.68M
February 11, 2026	132.65	131.61	131.61	133.88	129.48	2.2M
February 10, 2026	133.72	132.23	132.23	135.36	129.13	1.97M
February 09, 2026	132	134.28	134.28	134.98	131.81	1.71M
February 06, 2026	131	132.35	132.35	133.1	130.41	1.49M
February 05, 2026	131.13	128.71	128.71	131.89	127.71	1.99M
February 04, 2026	130.07	132.03	132.03	132.66	130.01	1.88M
February 03, 2026	132.81	130.09	130.09	134.2	128.82	2.15M
February 02, 2026	130.42	132.58	132.58	133.04	129.9	2.14M
January 30, 2026	130.63	130.86	130.86	132.04	129.67	2.13M
January 29, 2026	129.08	131.43	131.43	131.46	128.59	2.29M
January 28, 2026	127.61	128.02	128.02	128.97	127.14	1.58M
January 27, 2026	127.89	127.62	127.62	129.02	127.43	1.83M
January 26, 2026	126.47	127.59	127.59	127.96	126.26	2.24M
January 23, 2026	127.64	126.09	126.09	127.98	125.59	1.84M
January 22, 2026	127.99	128.46	128.46	130.3	127.36	1.4M
January 21, 2026	125.99	126.91	126.91	129.86	125.99	3.41M
January 20, 2026	127.21	125.31	125.31	127.24	123.12	3.75M
January 16, 2026	132.01	128.02	128.02	133.48	127.93	4.38M
January 15, 2026	135	136.29	136.29	137.05	135	2.24M
January 14, 2026	132.43	134.72	134.72	134.79	131.82	2.57M
January 13, 2026	133.09	132.81	132.81	133.66	131.69	2.39M
January 12, 2026	131.41	133.09	133.09	133.2	131	2.27M
January 09, 2026	132.84	132.57	132.57	133.68	132.28	1.64M
January 08, 2026	131.88	132.8	132.8	133.22	131.54	1.95M
January 07, 2026	133.41	132.38	132.38	133.89	131.57	1.86M
January 06, 2026	133.38	134.32	134.32	134.57	131.92	2.33M
January 05, 2026	128.93	133.01	133.01	134.67	128.57	2.34M
January 02, 2026	128.59	129.07	129.07	129.12	127.02	2.22M
December 31, 2025	130.51	129.01	128.17	130.64	128.99	1.59M
December 30, 2025	131.79	130.34	129.49	131.79	129.95	1.21M
December 29, 2025	132.23	131.69	130.83	132.95	130.62	2.17M
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

State Street Corporation (STT) NYSE