State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026125.70130.13125.22129.46127.292,135,800
Feb 27, 2026130.16131.23126.25128.62126.463,839,400
Feb 26, 2026132.10134.00131.77132.27130.051,918,800
Feb 25, 2026128.25131.69127.64131.62129.412,029,100
Feb 24, 2026124.47128.00123.41127.23125.101,567,900
Feb 23, 2026127.10128.39123.30125.13123.031,560,600
Feb 20, 2026127.40128.75125.61127.94125.791,173,400
Feb 19, 2026128.15129.25126.21127.87125.731,440,700
Feb 18, 2026128.65131.46128.35129.68127.511,712,400
Feb 17, 2026128.00130.46127.34128.00125.851,558,500
Feb 13, 2026125.30128.68123.63127.97125.821,666,400
Feb 12, 2026132.90133.24122.87126.31124.192,764,200
Feb 11, 2026132.65133.88129.48131.61129.402,201,500
Feb 10, 2026133.72135.36129.13132.23130.011,973,600
Feb 9, 2026132.00134.98131.81134.28132.031,711,700
Feb 6, 2026131.00133.11130.41132.35130.131,487,700
Feb 5, 2026131.13131.89127.71128.71126.551,988,000
Feb 4, 2026130.07132.66130.02132.03129.821,882,400
Feb 3, 2026132.81134.20128.82130.09127.912,153,000
Feb 2, 2026130.42133.04129.90132.58130.362,137,500
Jan 30, 2026130.63132.04129.67130.86128.672,127,600
Jan 29, 2026129.08131.46128.59131.43129.232,287,800
Jan 28, 2026127.61128.97127.14128.02125.871,575,100
Jan 27, 2026127.89129.02127.43127.62125.481,832,700
Jan 26, 2026126.47127.96126.26127.59125.452,236,000