State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 2026129.37131.89127.53131.21129.872,034,200
Apr 6, 2026130.73130.89129.16130.20128.871,001,300
Apr 2, 2026125.80129.62125.64128.80127.491,576,100
Apr 1, 2026127.21129.34126.78128.25126.941,798,900
Mar 31, 2026125.53127.15123.88126.56124.442,270,400
Mar 30, 2026124.36124.71122.70123.42121.351,151,100
Mar 27, 2026124.75125.09121.88122.52120.472,366,200
Mar 26, 2026125.80127.02124.88125.66123.551,654,200
Mar 25, 2026127.59128.52125.73126.92124.791,381,800
Mar 24, 2026122.71127.73121.97126.28124.162,351,300
Mar 23, 2026124.96125.45122.50123.23121.161,808,300
Mar 20, 2026120.78122.05120.16121.97119.933,640,500
Mar 19, 2026119.67122.35119.11120.95118.922,198,100
Mar 18, 2026120.73123.08120.66121.09119.062,104,300
Mar 17, 2026122.00123.41121.13121.56119.522,366,500
Mar 16, 2026122.71123.65120.07120.22118.202,084,600
Mar 13, 2026124.04125.00121.17121.34119.311,660,100
Mar 12, 2026123.33123.88121.21123.21121.142,570,000
Mar 11, 2026122.18126.20121.55126.00123.893,382,400
Mar 10, 2026122.74124.96121.35122.55120.502,321,700
Mar 9, 2026118.66122.26116.15121.93119.892,393,700
Mar 6, 2026122.45122.55119.06121.04119.012,862,000
Mar 5, 2026125.00126.31123.93125.14123.042,546,600
Mar 4, 2026127.16127.78125.14126.54124.421,593,400
Mar 3, 2026125.77127.75123.37125.91123.801,757,900