State Street Corp (STT)

152.00
-0.84 (-0.55%)
NYSE · Last Trade: May 2nd, 1:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For State Street Corp (STT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026153.26154.28151.69152.001,728,138152.00
4/30/2026150.62153.24149.10152.843,035,846152.84
4/29/2026152.60153.10149.56150.702,148,682150.70
4/28/2026154.69155.46151.92152.481,689,608152.48
4/27/2026150.63154.24150.61154.021,696,451154.02
4/24/2026151.69151.69150.31150.741,440,487150.74
4/23/2026152.68153.99149.47151.252,492,274151.25
4/22/2026154.38154.63151.97152.402,340,947152.40
4/21/2026150.47156.18150.47153.573,703,687153.57
4/20/2026146.57150.28145.97150.183,088,641150.18
4/17/2026144.78148.99143.79145.433,179,489145.43
4/16/2026142.50144.48141.53141.902,958,843141.90
4/15/2026142.33143.59140.96142.742,079,449142.74
4/14/2026142.00142.76140.35141.782,327,331141.78
4/13/2026138.02141.72137.84141.622,516,973141.62
4/10/2026138.45139.90137.91139.422,351,626139.42
4/09/2026135.94138.61135.51138.491,865,717138.49
4/08/2026134.40136.35134.13136.131,784,341136.13
4/07/2026129.37131.89127.53131.212,034,096131.21
4/06/2026130.73130.89129.16130.201,001,315130.20
4/02/2026125.80129.62125.64128.801,576,136128.80
4/01/2026127.21129.34126.78128.251,798,930128.25
3/31/2026125.53127.15123.88126.562,272,491125.72
3/30/2026124.36124.71122.70123.421,151,055122.60
3/27/2026124.75125.09121.88122.522,366,352121.71
3/26/2026125.80127.02124.88125.661,654,193124.83
3/25/2026127.59128.52125.73126.921,381,766126.08
3/24/2026122.71127.73121.97126.282,351,327125.44
3/23/2026124.96125.45122.50123.231,808,323122.41
3/20/2026120.78122.05120.16121.973,640,489121.16
3/19/2026119.67122.35119.11120.952,198,071120.15
3/18/2026120.73123.08120.66121.092,104,264120.29
3/17/2026122.00123.41121.13121.562,366,650120.75
3/16/2026122.71123.65120.07120.222,084,591119.42
3/13/2026124.04125.00121.17121.341,660,057120.53
3/12/2026123.33123.88121.21123.212,570,021122.39
3/11/2026122.18126.20121.55126.003,382,464125.16
3/10/2026122.74124.95121.34122.552,322,005121.74
3/09/2026118.66122.26116.15121.932,393,667121.12
3/06/2026122.45122.55119.06121.042,862,061120.24
3/05/2026125.00126.31123.93125.142,546,578124.31
3/04/2026127.16127.78125.14126.541,594,052125.70
3/03/2026125.77127.75123.37125.911,757,904125.07
3/02/2026125.70130.13125.22129.462,135,754128.60
2/27/2026130.16131.22126.25128.623,839,429127.77
2/26/2026132.10134.00131.77132.271,918,799131.39
2/25/2026128.25131.69127.64131.622,029,066130.75
2/24/2026124.47128.00123.41127.231,567,865126.39
2/23/2026127.10128.38123.30125.131,560,573124.30
2/20/2026127.40128.75125.61127.941,173,370127.09
2/19/2026128.15129.25126.20127.871,440,694127.02
2/18/2026128.65131.46128.34129.681,712,429128.82
2/17/2026128.00130.46127.34128.001,558,499127.15
2/13/2026125.30128.68123.63127.971,666,446127.12
2/12/2026132.90133.24122.87126.312,758,942125.47
2/11/2026132.65133.88129.48131.612,201,516130.74
2/10/2026133.72135.36129.13132.231,973,553131.35
2/09/2026132.00134.98131.81134.281,711,672133.39
2/06/2026131.00133.10130.41132.351,488,106131.47
2/05/2026131.13131.89127.70128.711,988,043127.86
2/04/2026130.07132.66130.01132.031,882,410131.15
2/03/2026132.81134.20128.82130.092,152,990129.23
2/02/2026130.42133.04129.90132.582,137,475131.70