State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025129.28129.63126.49127.15124.202,269,400
Dec 15, 2025128.88130.07128.14128.95125.962,763,300
Dec 12, 2025130.19131.36127.09127.67124.711,916,300
Dec 11, 2025128.79130.03127.98129.60126.602,142,700
Dec 10, 2025126.02128.93122.04128.92125.932,630,400
Dec 9, 2025124.00127.07123.98126.16123.242,016,000
Dec 8, 2025123.60124.12122.15124.07121.202,160,100
Dec 5, 2025121.40124.21121.25123.61120.752,087,600
Dec 4, 2025120.74122.62120.50121.87119.051,888,000
Dec 3, 2025118.99121.04118.99120.90118.101,632,000
Dec 2, 2025119.01119.94118.22119.02116.261,225,900
Dec 1, 2025117.90119.29117.68118.12115.381,505,100
Nov 28, 2025118.19119.39118.08119.02116.26487,100
Nov 26, 2025116.30118.44116.14117.66114.931,051,700
Nov 25, 2025115.12116.68114.54116.09113.401,701,800
Nov 24, 2025114.52115.71113.62115.10112.432,470,000
Nov 21, 2025113.93115.98112.82114.36111.712,185,200
Nov 20, 2025115.46116.61113.08113.30110.681,288,600
Nov 19, 2025113.28114.35113.00114.00111.36821,700
Nov 18, 2025112.33114.51111.63113.20110.581,577,800
Nov 17, 2025116.46116.50112.29112.84110.231,813,200
Nov 14, 2025117.47118.44116.49116.84114.131,232,400
Nov 13, 2025121.04121.64117.98118.28115.541,452,900
Nov 12, 2025120.02122.69120.02121.11118.301,505,300
Nov 11, 2025119.91120.81119.29119.43116.661,208,700