NYSE : STT
State Street Corporation — Price history
Financials · Asset Management · United States
Last price 173.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 47.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
State Street Corporation (STT) closed at 169.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 172.65 | 172.65 | 167.89 | 169.77 | 1,313,187 | -2.29% |
| 2026-10-29 | 175.65 | 175.65 | 173.23 | 173.75 | 1,779,315 | +0.12% |
| 2026-10-28 | 172.32 | 174.47 | 171.77 | 173.54 | 2,246,946 | +1.55% |
| 2026-10-27 | 171.55 | 172.795 | 170.17 | 170.89 | 1,089,329 | +0.56% |
| 2026-10-26 | 168.63 | 171.725 | 168.33 | 169.94 | 1,573,182 | +1.26% |
| 2026-10-23 | 166.37 | 168.815 | 165.565 | 167.83 | 1,857,622 | -0.01% |
| 2026-10-22 | 166.64 | 170 | 165.538 | 167.84 | 1,766,839 | -0.66% |
| 2026-10-21 | 169.08 | 169.34 | 166.89 | 168.95 | 1,990,880 | +1.42% |
| 2026-10-20 | 164.6 | 168.18 | 164.6 | 166.58 | 1,971,175 | +0.70% |
| 2026-10-19 | 165.39 | 166.24 | 164.43 | 165.43 | 2,460,892 | -0.17% |
| 2026-10-16 | 168.49 | 170.14 | 163.03 | 165.72 | 3,566,757 | -1.12% |
| 2026-10-15 | 167.4 | 168.13 | 162.65 | 167.6 | 4,136,199 | +0.43% |
| 2026-10-14 | 161.9 | 166.98 | 156.5 | 166.89 | 5,892,503 | -4.14% |
| 2026-10-13 | 175.95 | 176.355 | 171.74 | 174.1 | 2,907,400 | -0.47% |
| 2026-10-12 | 174.86 | 176.295 | 174.4 | 174.93 | 1,198,898 | -0.02% |
| 2026-10-09 | 176.18 | 176.465 | 173.29 | 174.96 | 1,491,189 | -0.07% |
| 2026-10-08 | 173.31 | 175.61 | 172.97 | 175.09 | 2,030,508 | +0.52% |
| 2026-10-07 | 173.48 | 174.34 | 171.17 | 174.19 | 1,607,420 | -0.89% |
| 2026-10-06 | 177.04 | 177.04 | 173.88 | 175.75 | 1,859,757 | -0.35% |
| 2026-10-05 | 176.56 | 177.14 | 174.15 | 176.37 | 1,568,531 | +0.23% |
| 2026-10-02 | 175 | 176.68 | 174.26 | 175.96 | 1,612,152 | +0.77% |
| 2026-10-01 | 172.59 | 174.64 | 170.05 | 174.62 | 2,026,324 | +0.55% |
| 2026-09-30 | 177.47 | 178.275 | 174.5 | 174.59 | 2,324,496 | -1.79% |
| 2026-09-29 | 179.47 | 180.15 | 176.45 | 177.78 | 2,209,889 | -1.08% |
| 2026-09-28 | 180.55 | 181.24 | 179.42 | 179.73 | 1,875,358 | -0.89% |
| 2026-09-25 | 181.58 | 182.93 | 179.495 | 181.34 | 1,424,284 | +0.14% |
| 2026-09-24 | 180.52 | 182.165 | 179.09 | 181.09 | 3,492,449 | +0.63% |
| 2026-09-23 | 179.1 | 182.86 | 178.85 | 179.95 | 2,235,395 | -0.17% |
| 2026-09-22 | 184 | 184.01 | 176.96 | 180.25 | 3,990,502 | -2.25% |
| 2026-09-21 | 185.01 | 185.46 | 183.05 | 184.4 | 1,668,044 | +0.84% |
| 2026-09-18 | 182.02 | 183.1 | 180.51 | 182.87 | 5,574,927 | -0.11% |
| 2026-09-17 | 185.31 | 185.47 | 182.21 | 183.07 | 1,464,563 | +0.09% |
| 2026-09-16 | 185.8 | 187.11 | 180.46 | 182.9 | 1,860,455 | -1.20% |
| 2026-09-15 | 187.45 | 187.45 | 181.51 | 185.13 | 1,847,724 | -1.61% |
| 2026-09-14 | 191.245 | 192.02 | 186.335 | 188.16 | 2,391,252 | -2.71% |
| 2026-09-11 | 194.05 | 194.52 | 191 | 193.4 | 1,645,348 | +1.10% |
| 2026-09-10 | 191.43 | 192.9 | 190.828 | 191.3 | 1,169,115 | -0.31% |
| 2026-09-09 | 190.9 | 193.63 | 189.38 | 191.89 | 1,389,788 | +0.01% |
| 2026-09-08 | 193.09 | 194.522 | 190.885 | 191.88 | 1,554,273 | -1.23% |
| 2026-09-04 | 192.13 | 195.4 | 192.13 | 194.26 | 1,127,451 | +0.16% |
| 2026-09-03 | 191.93 | 194.285 | 191.26 | 193.94 | 1,524,908 | +2.05% |
| 2026-09-02 | 187.58 | 192.87 | 187.58 | 190.04 | 1,126,588 | +1.20% |
| 2026-09-01 | 189.78 | 191.86 | 186.71 | 187.79 | 1,179,072 | -1.88% |
| 2026-08-31 | 193.33 | 194.28 | 190.795 | 191.38 | 1,843,418 | -1.01% |
| 2026-08-28 | 193.91 | 194.245 | 192.139 | 193.33 | 627,434 | -0.02% |
| 2026-08-27 | 192.78 | 195.93 | 192.36 | 193.37 | 965,510 | -0.13% |
| 2026-08-26 | 193.14 | 194.52 | 191.11 | 193.62 | 1,053,034 | +0.35% |
| 2026-08-25 | 190.94 | 193.51 | 189.36 | 192.95 | 1,181,530 | +1.06% |
| 2026-08-24 | 187.15 | 191.38 | 187.01 | 190.92 | 1,664,698 | +2.03% |
| 2026-08-21 | 185.09 | 187.42 | 185.03 | 187.13 | 1,592,111 | +2.22% |
| 2026-08-20 | 185.27 | 187.793 | 182.96 | 183.07 | 1,381,040 | -1.47% |
| 2026-08-19 | 192.78 | 193.31 | 185.27 | 185.81 | 1,664,093 | -3.16% |
| 2026-08-18 | 192.77 | 193.18 | 190.98 | 191.87 | 1,041,937 | -0.61% |
| 2026-08-17 | 191.4 | 195.18 | 191.01 | 193.04 | 1,569,188 | +0.68% |
| 2026-08-14 | 189.3 | 192.015 | 188.8 | 191.74 | 1,125,250 | +1.00% |
| 2026-08-13 | 190 | 191.61 | 189.1 | 189.85 | 1,354,376 | -0.14% |
| 2026-08-12 | 188.81 | 190.44 | 187.834 | 190.11 | 990,357 | +1.54% |
| 2026-08-11 | 186.71 | 188.89 | 186 | 187.22 | 1,023,757 | +0.29% |
| 2026-08-10 | 184.12 | 187.04 | 183.462 | 186.68 | 1,544,196 | +1.08% |
| 2026-08-07 | 183.73 | 185.88 | 181.98 | 184.68 | 1,263,414 | -0.13% |
| 2026-08-06 | 187.69 | 188.62 | 184.46 | 184.92 | 2,070,400 | -1.14% |
| 2026-08-05 | 186.54 | 188.85 | 186.46 | 187.05 | 1,411,598 | +0.98% |
| 2026-08-04 | 185.47 | 187.33 | 184.73 | 185.23 | 1,939,622 | +0.85% |
| 2026-08-03 | 184.16 | 184.43 | 180.94 | 183.67 | 1,199,657 | -0.27% |
| 2026-07-31 | 181.16 | 185.21 | 181.16 | 184.16 | 1,821,220 | +0.73% |
| 2026-07-30 | 178.12 | 183.22 | 177.23 | 182.82 | 2,274,335 | +3.85% |
| 2026-07-29 | 182 | 183.75 | 175.5 | 176.04 | 2,083,289 | -3.58% |
| 2026-07-28 | 183.11 | 185.05 | 180.161 | 182.57 | 1,698,864 | -1.13% |
| 2026-07-27 | 185.4 | 187 | 182.31 | 184.66 | 1,665,804 | -0.40% |
| 2026-07-24 | 184.52 | 186.34 | 183.4 | 185.4 | 1,755,896 | +0.65% |
| 2026-07-23 | 184.72 | 185.99 | 183 | 184.21 | 1,977,618 | -0.56% |
| 2026-07-22 | 182.71 | 185.445 | 181.651 | 185.24 | 2,373,648 | +1.06% |
| 2026-07-21 | 184.17 | 185.085 | 182.32 | 183.3 | 1,814,084 | +0.39% |
| 2026-07-20 | 184.15 | 185.85 | 181.29 | 182.58 | 2,988,964 | +0.04% |
| 2026-07-17 | 181.41 | 186.5 | 179.35 | 182.5 | 3,190,610 | -1.70% |
| 2026-07-16 | 187.3 | 192.513 | 181.62 | 185.66 | 5,583,326 | -0.50% |
| 2026-07-15 | 184.565 | 186.99 | 184.24 | 186.59 | 3,995,401 | +1.60% |
| 2026-07-14 | 178.71 | 184.59 | 178.355 | 183.65 | 2,700,421 | +3.08% |
| 2026-07-13 | 180.4 | 181.27 | 177.034 | 178.17 | 1,975,653 | -1.14% |
| 2026-07-10 | 181.12 | 182.085 | 177.63 | 180.22 | 2,064,322 | +0.03% |
| 2026-07-09 | 178.75 | 183.32 | 178.75 | 180.16 | 2,277,183 | +1.54% |
| 2026-07-08 | 179 | 179.28 | 174.19 | 177.42 | 3,069,382 | -1.40% |
| 2026-07-07 | 176.65 | 180.86 | 175.91 | 179.94 | 2,384,869 | +2.26% |
| 2026-07-06 | 171.54 | 175.96 | 171.34 | 175.96 | 3,255,528 | +3.09% |
| 2026-07-02 | 171.06 | 171.775 | 168.02 | 170.69 | 1,357,768 | +0.60% |
| 2026-07-01 | 168.76 | 172.315 | 168.02 | 169.67 | 1,144,222 | +0.54% |
| 2026-06-30 | 171.72 | 171.72 | 169.008 | 169.6 | 1,723,218 | -0.34% |
| 2026-06-29 | 168.69 | 171.94 | 168.25 | 170.18 | 1,901,538 | +1.23% |
| 2026-06-26 | 169.79 | 171.16 | 164.74 | 168.11 | 4,014,088 | -0.83% |
| 2026-06-25 | 171.45 | 172.645 | 168.72 | 169.51 | 2,429,306 | +0.38% |
| 2026-06-24 | 173.19 | 174.49 | 167.99 | 168.87 | 3,872,712 | -2.80% |
| 2026-06-23 | 172.98 | 175.46 | 171.42 | 173.73 | 2,136,334 | +0.01% |
| 2026-06-22 | 170.58 | 173.83 | 170.12 | 173.71 | 3,209,639 | +3.21% |
| 2026-06-18 | 172.92 | 174.66 | 167.94 | 168.31 | 7,304,662 | -1.63% |
| 2026-06-17 | 171.3 | 174.03 | 170.62 | 171.1 | 2,453,169 | -0.11% |
| 2026-06-16 | 169.06 | 172.63 | 168.62 | 171.29 | 2,023,962 | +2.34% |
| 2026-06-15 | 170 | 170.54 | 166.91 | 167.37 | 2,372,528 | -0.16% |
| 2026-06-12 | 166 | 168.285 | 165.42 | 167.63 | 2,184,968 | +1.69% |
| 2026-06-11 | 162.78 | 165.57 | 162.02 | 164.85 | 2,655,517 | +1.89% |
| 2026-06-10 | 163.195 | 164.35 | 158.675 | 161.8 | 2,974,089 | -0.89% |
| 2026-06-09 | 163.47 | 164.05 | 159.13 | 163.25 | 1,717,898 | +0.89% |
| 2026-06-08 | 162.35 | 163.58 | 161.725 | 161.81 | 1,385,396 | +0.04% |
| 2026-06-05 | 162.29 | 163.37 | 160.29 | 161.75 | 1,743,947 | -0.61% |
| 2026-06-04 | 158.02 | 163.95 | 158.02 | 162.75 | 1,649,987 | +3.08% |
| 2026-06-03 | 159.28 | 159.5 | 155.69 | 157.88 | 1,344,114 | -1.19% |
| 2026-06-02 | 159.28 | 161.795 | 158.93 | 159.78 | 1,679,614 | -0.01% |
| 2026-06-01 | 155.34 | 160.08 | 155.09 | 159.79 | 1,321,489 | +2.67% |
| 2026-05-29 | 157.63 | 158.72 | 154.96 | 155.64 | 3,773,871 | -1.25% |
| 2026-05-28 | 157.12 | 158.595 | 156.07 | 157.61 | 2,071,541 | -0.20% |
| 2026-05-27 | 158.42 | 159.307 | 155.72 | 157.92 | 1,662,351 | -0.38% |
| 2026-05-26 | 155.35 | 158.86 | 155.35 | 158.52 | 2,134,885 | +2.97% |
| 2026-05-22 | 154.03 | 155.02 | 153.505 | 153.95 | 1,542,066 | +0.17% |
| 2026-05-21 | 153.15 | 154.79 | 152.22 | 153.69 | 1,572,145 | -0.25% |
| 2026-05-20 | 151.94 | 155.05 | 150.96 | 154.07 | 1,554,637 | +2.11% |
| 2026-05-19 | 153.07 | 153.267 | 150.12 | 150.88 | 1,896,106 | -1.86% |
| 2026-05-18 | 152.46 | 154.51 | 151.79 | 153.74 | 1,810,818 | +0.58% |
| 2026-05-15 | 152.24 | 154.175 | 151.15 | 152.85 | 1,553,922 | -0.59% |
| 2026-05-14 | 153 | 154.33 | 151.62 | 153.76 | 1,634,947 | +1.44% |
| 2026-05-13 | 150.48 | 152.36 | 149.44 | 151.58 | 2,257,581 | +0.75% |
| 2026-05-12 | 149.51 | 150.97 | 147.83 | 150.45 | 1,704,429 | +0.19% |