State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026149.51150.97147.83150.45148.921,704,400
May 11, 2026150.01151.14149.06150.17148.641,825,300
May 8, 2026149.60150.28148.72149.49147.971,248,200
May 7, 2026151.21152.15148.28148.78147.262,166,500
May 6, 2026150.55152.35150.06151.24149.702,357,700
May 5, 2026148.78150.40148.08148.68147.161,635,500
May 4, 2026151.21151.83147.40148.08146.571,818,000
May 1, 2026153.26154.28151.69152.00150.451,728,100
Apr 30, 2026150.62153.24149.10152.84151.283,035,800
Apr 29, 2026152.60153.10149.56150.70149.162,148,700
Apr 28, 2026154.69155.46151.92152.48150.931,689,600
Apr 27, 2026150.63154.24150.61154.02152.451,696,400
Apr 24, 2026151.69151.69150.31150.74149.201,440,500
Apr 23, 2026152.68153.99149.47151.25149.712,492,200
Apr 22, 2026154.38154.63151.97152.40150.852,340,900
Apr 21, 2026150.47156.18150.47153.57152.003,703,700
Apr 20, 2026146.57150.28145.97150.18148.653,088,600
Apr 17, 2026144.78148.99143.79145.43143.953,179,500
Apr 16, 2026142.50144.48141.53141.90140.452,959,300
Apr 15, 2026142.33143.59140.96142.74141.282,079,300
Apr 14, 2026142.00142.76140.35141.78140.332,327,300
Apr 13, 2026138.02141.73137.84141.62140.182,517,000
Apr 10, 2026138.45139.90137.91139.42138.002,351,600
Apr 9, 2026135.94138.61135.51138.49137.081,865,700
Apr 8, 2026134.40136.36134.13136.13134.741,784,300