State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026171.30174.03170.62171.10169.362,453,000
Jun 16, 2026169.06172.63168.62171.29169.542,024,000
Jun 15, 2026170.00170.54166.91167.37165.662,372,500
Jun 12, 2026166.00168.29165.42167.63165.922,184,900
Jun 11, 2026162.78165.57162.02164.85163.172,655,500
Jun 10, 2026163.20164.35158.68161.80160.152,974,100
Jun 9, 2026163.47164.05159.13163.25161.591,717,500
Jun 8, 2026162.35163.58161.73161.81160.161,385,300
Jun 5, 2026162.29163.37160.29161.75160.101,743,900
Jun 4, 2026158.02163.95158.02162.75161.091,650,000
Jun 3, 2026159.28159.50155.69157.88156.271,344,000
Jun 2, 2026159.28161.80158.93159.78158.151,679,200
Jun 1, 2026155.34160.08155.09159.79158.161,321,400
May 29, 2026157.63158.72154.96155.64154.053,771,900
May 28, 2026157.12158.60156.07157.61156.002,071,500
May 27, 2026158.42159.31155.72157.92156.311,662,200
May 26, 2026155.35158.86155.35158.52156.902,134,800
May 22, 2026154.03155.02153.51153.95152.381,542,100
May 21, 2026153.15154.79152.22153.69152.121,572,100
May 20, 2026151.94155.05150.96154.07152.501,554,600
May 19, 2026153.07153.27150.12150.88149.341,896,100
May 18, 2026152.46154.51151.79153.74152.171,810,800
May 15, 2026152.24154.18151.15152.85151.291,553,900
May 14, 2026153.00154.33151.62153.76152.191,634,900
May 13, 2026150.48152.36149.44151.58150.032,257,600