State Street Corporation

STT · NYSE

Prices in USD

Historical prices

State Street Corporation (STT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026127.64127.98125.59126.09123.981,840,500
Jan 22, 2026127.99130.30127.36128.46126.311,984,500
Jan 21, 2026125.99129.86125.99126.91124.783,410,700
Jan 20, 2026127.21127.24123.12125.31123.213,747,600
Jan 16, 2026132.01133.48127.93128.02125.874,375,000
Jan 15, 2026135.00137.05135.00136.29134.012,237,200
Jan 14, 2026132.43134.79131.82134.72132.462,565,800
Jan 13, 2026133.09133.66131.69132.81130.582,392,800
Jan 12, 2026131.41133.20131.00133.09130.862,269,900
Jan 9, 2026132.84133.68132.28132.57130.351,641,900
Jan 8, 2026131.88133.22131.54132.80130.571,952,600
Jan 7, 2026133.41133.89131.58132.45130.232,583,200
Jan 6, 2026133.38134.57131.92134.32132.072,327,500
Jan 5, 2026128.93134.67128.57133.01130.782,335,700
Jan 2, 2026128.59129.12127.02129.07126.912,217,700
Dec 31, 2025130.51130.64128.99129.01126.021,585,500
Dec 30, 2025131.79131.79129.95130.34127.321,212,400
Dec 29, 2025132.23132.95130.62131.69128.642,165,200
Dec 26, 2025132.08132.66131.78132.28129.221,326,300
Dec 24, 2025131.18133.00130.74132.22129.16566,600
Dec 23, 2025130.90131.30130.01130.70127.672,706,300
Dec 22, 2025129.12130.98129.00130.87127.842,682,300
Dec 19, 2025127.45128.78127.45128.50125.524,487,500
Dec 18, 2025128.18129.00126.76127.37124.422,056,000
Dec 17, 2025127.95129.07126.73127.36124.412,497,800