State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026193.91194.25192.14193.33192.31627,400
Aug 27, 2026192.78195.93192.36193.37192.35965,100
Aug 26, 2026193.14194.52191.11193.62192.601,052,900
Aug 25, 2026190.94193.51189.36192.95191.931,181,500
Aug 24, 2026187.15191.38187.01190.92189.911,664,600
Aug 21, 2026185.09187.42185.03187.13186.141,592,100
Aug 20, 2026185.27187.79182.96183.07182.111,381,000
Aug 19, 2026192.78193.31185.27185.81184.831,664,000
Aug 18, 2026192.77193.18190.98191.87190.861,041,900
Aug 17, 2026191.40195.18191.01193.04192.021,569,200
Aug 14, 2026189.30192.02188.80191.74190.731,125,100
Aug 13, 2026190.00191.61189.10189.85188.851,354,300
Aug 12, 2026188.81190.44187.83190.11189.11990,200
Aug 11, 2026186.71188.89186.00187.22186.231,023,800
Aug 10, 2026184.12187.04183.46186.68185.701,544,200
Aug 7, 2026183.73185.88181.98184.68183.711,263,400
Aug 6, 2026187.69188.62184.46184.92183.952,070,400
Aug 5, 2026186.54188.85186.46187.05186.061,411,600
Aug 4, 2026185.47187.33184.73185.23184.251,939,600
Aug 3, 2026184.16184.43180.94183.67182.701,199,600
Jul 31, 2026181.16185.21181.16184.16183.191,821,200
Jul 30, 2026178.12183.22177.23182.82181.862,274,300
Jul 29, 2026182.00183.75175.50176.04175.112,083,100
Jul 28, 2026183.11185.05180.16182.57181.611,698,800
Jul 27, 2026185.40187.00182.31184.66183.691,665,700