State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 5, 2026176.56177.14174.15176.37176.371,878,800
Oct 2, 2026175.00176.68174.26175.96175.961,752,500
Oct 1, 2026172.59174.64170.05174.62174.622,145,700
Sep 30, 2026177.47178.28174.50174.59173.672,334,100
Sep 29, 2026179.47180.15176.45177.78176.842,209,800
Sep 28, 2026180.55181.24179.42179.73178.781,875,300
Sep 25, 2026181.58182.93179.50181.34180.381,424,200
Sep 24, 2026180.52182.17179.09181.09180.143,492,400
Sep 23, 2026179.10182.86178.85179.95179.002,235,400
Sep 22, 2026184.00184.01176.96180.25179.303,990,400
Sep 21, 2026185.01185.46183.05184.40183.431,668,000
Sep 18, 2026182.02183.10180.51182.87181.915,572,800
Sep 17, 2026185.31185.47182.21183.07182.111,464,500
Sep 16, 2026185.80187.11180.46182.90181.941,860,300
Sep 15, 2026187.45187.45181.51185.13184.151,847,600
Sep 14, 2026191.25192.02186.34188.16187.172,391,200
Sep 11, 2026194.05194.52191.00193.40192.381,645,200
Sep 10, 2026191.43192.90190.83191.30190.291,169,100
Sep 9, 2026190.90193.63189.38191.89190.881,389,800
Sep 8, 2026193.09194.52190.89191.88190.871,554,200
Sep 4, 2026192.13195.40192.13194.26193.241,127,400
Sep 3, 2026191.93194.29191.26193.94192.921,524,900
Sep 2, 2026187.58192.87187.58190.04189.041,126,400
Sep 1, 2026189.78191.86186.71187.79186.801,179,100
Aug 31, 2026193.33194.28190.80191.38190.371,843,300