State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026184.52186.34183.40185.40184.421,755,900
Jul 23, 2026184.72185.99183.00184.21183.241,977,600
Jul 22, 2026182.71185.45181.65185.24184.262,373,600
Jul 21, 2026184.17185.09182.32183.30182.331,813,900
Jul 20, 2026184.15185.85181.29182.58181.622,988,900
Jul 17, 2026181.41186.50179.35182.50181.543,190,600
Jul 16, 2026187.30192.51181.62185.66184.685,583,100
Jul 15, 2026184.57186.99184.24186.59185.613,995,400
Jul 14, 2026178.71184.59178.36183.65182.682,700,300
Jul 13, 2026180.40181.27177.03178.17177.231,975,400
Jul 10, 2026181.12182.09177.63180.22179.272,064,200
Jul 9, 2026178.75183.32178.75180.16179.212,277,000
Jul 8, 2026179.00179.28174.19177.42176.493,069,300
Jul 7, 2026176.65180.86175.91179.94178.992,384,500
Jul 6, 2026171.54175.96171.34175.96175.033,255,500
Jul 2, 2026171.06171.78168.02170.69169.791,357,500
Jul 1, 2026168.76172.32168.02169.67168.781,144,200
Jun 30, 2026171.72171.72169.01169.60167.871,723,200
Jun 29, 2026168.69171.94168.25170.18168.441,901,300
Jun 26, 2026169.79171.16164.74168.11166.404,014,100
Jun 25, 2026171.45172.65168.72169.51167.782,429,300
Jun 24, 2026173.19174.49167.99168.87167.153,872,700
Jun 23, 2026172.98175.46171.42173.73171.962,135,900
Jun 22, 2026170.58173.83170.12173.71171.943,209,600
Jun 18, 2026172.92174.66167.94168.31166.597,304,600