Dark

STT
State Street Corporation
stock NYSE

At Close

Dec 5, 2025 3:59:58 PM EST

123.60USD+1.420%(+1.73)2,087,641

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-121.87)0

After-hours

Dec 5, 2025 4:49:30 PM EST

123.61USD+0.008%(+0.01)18,670

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	121.4000	124.2100	121.2500	123.6100	+1.428%	2,087,641	0.000%
2025-12-04	120.7400	122.6199	120.5000	121.8700	+0.802%	1,888,057	+1.428%
2025-12-03	118.9900	121.0350	118.9900	120.9000	+1.580%	1,632,086	+2.242%
2025-12-02	119.0100	119.9400	118.2200	119.0200	+0.762%	1,225,930	+3.856%
2025-12-01	117.9000	119.2900	117.6750	118.1200	-0.756%	1,505,154	+4.648%
2025-11-28	118.1900	119.3900	118.0821	119.0200	+1.156%	487,106	+3.856%
2025-11-26	116.3000	118.4425	116.1400	117.6600	+1.352%	1,051,714	+5.057%
2025-11-25	115.1200	116.6791	114.5400	116.0900	+0.860%	1,701,795	+6.478%
2025-11-24	114.5200	115.7100	113.6200	115.1000	+0.647%	2,469,961	+7.394%
2025-11-21	113.9300	115.9800	112.8150	114.3600	+0.936%	2,185,282	+8.088%
2025-11-20	115.4600	116.6100	113.0800	113.3000	-0.614%	1,288,597	+9.100%
2025-11-19	113.2800	114.3500	113.0000	114.0000	+0.707%	821,658	+8.430%
2025-11-18	112.3300	114.5100	111.6300	113.2000	+0.319%	1,577,776	+9.196%
2025-11-17	116.4600	116.5000	112.2900	112.8400	-3.423%	1,813,247	+9.544%
2025-11-14	117.4700	118.4400	116.4900	116.8400	-1.217%	1,232,470	+5.794%
2025-11-13	121.0400	121.6350	117.9800	118.2800	-2.337%	1,452,942	+4.506%
2025-11-12	120.0200	122.6900	120.0200	121.1100	+1.407%	1,505,310	+2.064%
2025-11-11	119.9100	120.8100	119.2900	119.4300	-0.217%	1,208,663	+3.500%
2025-11-10	118.7200	120.3999	118.1724	119.6900	+1.166%	1,431,033	+3.275%
2025-11-07	116.7600	118.5000	115.3000	118.3100	+0.887%	1,659,634	+4.480%
2025-11-06	116.8900	118.1724	116.1800	117.2700	+0.317%	1,301,354	+5.406%
2025-11-05	116.4400	117.4100	115.2450	116.9000	+0.646%	1,884,808	+5.740%
2025-11-04	114.9900	116.8900	114.7200	116.1500	-0.463%	2,021,255	+6.423%
2025-11-03	115.3700	116.7300	114.4100	116.6900	+0.891%	1,723,614	+5.930%
2025-10-31	114.4800	116.1100	113.8300	115.6600	+0.382%	2,278,857	+6.874%
2025-10-30	116.3400	117.2700	115.1900	115.2200	-1.310%	2,894,683	+7.282%
2025-10-29	118.0000	119.3300	116.2900	116.7500	-1.626%	3,290,102	+5.876%
2025-10-28	117.0300	118.9800	116.6100	118.6800	+1.410%	3,177,428	+4.154%
2025-10-27	116.9300	118.3000	116.8400	117.0300	+0.784%	2,226,851	+5.622%
2025-10-24	115.5100	116.9000	115.0600	116.1200	+1.318%	1,953,816	+6.450%
2025-10-23	113.6200	115.0850	113.3050	114.6100	+1.228%	2,093,696	+7.853%
2025-10-22	113.9400	114.3000	112.4800	113.2200	-0.997%	3,341,734	+9.177%
2025-10-21	115.0700	117.3850	114.2900	114.3600	-0.807%	3,134,993	+8.088%
2025-10-20	112.3100	115.7100	112.1300	115.2900	+3.520%	2,858,772	+7.217%
2025-10-17	108.6500	111.5900	104.6350	111.3700	-1.399%	4,352,089	+10.990%
2025-10-16	116.8500	117.0000	111.8400	112.9500	-3.222%	2,853,880	+9.438%
2025-10-15	116.1400	116.9500	114.5200	116.7100	+1.135%	2,011,918	+5.912%
2025-10-14	113.1600	116.0200	113.1600	115.4000	+1.060%	1,869,724	+7.114%
2025-10-13	112.3000	114.3800	111.9000	114.1900	+2.874%	1,421,592	+8.249%
2025-10-10	117.7900	118.1000	110.8700	111.0000	-5.314%	2,372,778	+11.360%
2025-10-09	117.2100	118.0150	116.4500	117.2300	+0.463%	1,511,781	+5.442%
2025-10-08	117.1000	118.2400	115.2100	116.6900	-0.171%	1,987,867	+5.930%
2025-10-07	117.2300	117.9842	116.2300	116.8900	-0.009%	1,495,275	+5.749%
2025-10-06	116.3100	117.5000	114.8050	116.9000	+0.447%	1,147,092	+5.740%
2025-10-03	116.1300	117.4100	115.6900	116.3800	+1.095%	1,795,773	+6.212%
2025-10-02	113.6200	115.4150	113.1501	115.1200	+1.535%	1,729,243	+7.375%
2025-10-01	114.6100	114.8700	112.7900	113.3800	-2.267%	1,213,353	+9.023%
2025-09-30	117.1900	118.0600	114.8400	116.0100	-1.058%	1,517,534	+6.551%
2025-09-29	116.3000	117.3100	115.5100	117.2500	+1.331%	1,417,377	+5.424%
2025-09-26	114.8400	116.0700	114.4401	115.7100	+1.287%	1,194,245	+6.827%
2025-09-25	113.0000	114.7700	112.7950	114.2400	+1.133%	1,425,415	+8.202%
2025-09-24	113.2100	113.8400	112.3400	112.9600	+0.009%	1,257,593	+9.428%
2025-09-23	113.4800	115.0650	112.2700	112.9500	-0.327%	1,148,831	+9.438%
2025-09-22	112.5800	113.5400	112.1600	113.3200	-0.159%	1,037,013	+9.080%
2025-09-19	113.3600	113.6100	112.4400	113.5000	+0.247%	3,268,706	+8.907%
2025-09-18	112.0200	113.5800	111.8600	113.2200	+1.361%	1,537,385	+9.177%
2025-09-17	111.0500	112.5350	110.5900	111.7000	+1.095%	1,407,939	+10.662%
2025-09-16	112.0400	112.0400	110.3200	110.4900	-1.454%	1,682,024	+11.874%
2025-09-15	112.7600	113.6050	111.7550	112.1200	-0.285%	1,370,177	+10.248%
2025-09-12	112.5300	113.1400	112.0100	112.4400	-0.443%	1,068,214	+9.934%
2025-09-11	110.8600	113.2100	110.6900	112.9400	+1.959%	2,076,691	+9.447%
2025-09-10	112.0300	112.5100	110.4500	110.7700	-1.142%	2,191,870	+11.592%
2025-09-09	111.3900	113.3200	111.0100	112.0500	+0.358%	2,274,386	+10.317%
2025-09-08	113.1400	113.6800	110.7200	111.6500	-1.151%	3,045,139	+10.712%
2025-09-05	115.2000	115.6399	111.9200	112.9500	-0.973%	2,598,760	+9.438%
2025-09-04	113.6500	114.1600	112.8600	114.0600	+0.938%	1,090,386	+8.373%
2025-09-03	113.1300	113.5400	111.4300	113.0000	-0.230%	1,575,200	+9.389%
2025-09-02	113.6000	114.0050	111.9650	113.2600	-1.487%	1,800,446	+9.138%
2025-08-29	115.3300	115.5700	114.4500	114.9700	-0.234%	995,205	+7.515%
2025-08-28	115.1600	115.3900	114.3800	115.2400	+0.313%	1,326,811	+7.263%
2025-08-27	115.7000	116.3700	114.8000	114.8800	-0.812%	1,724,646	+7.599%
2025-08-26	114.4800	115.8800	114.0500	115.8200	+0.792%	2,316,553	+6.726%
2025-08-25	115.4900	115.8650	114.8450	114.9100	-0.494%	1,551,346	+7.571%
2025-08-22	112.7900	115.6500	112.5600	115.4800	+2.777%	2,144,689	+7.040%
2025-08-21	111.5100	112.6500	111.2200	112.3600	+0.420%	1,565,979	+10.012%
2025-08-20	110.8800	112.2000	110.2700	111.8900	+0.666%	1,683,126	+10.475%
2025-08-19	110.9100	111.9400	110.5200	111.1500	-0.036%	1,067,505	+11.210%
2025-08-18	110.8000	111.3000	110.2200	111.1900	+0.108%	1,409,129	+11.170%
2025-08-15	114.0400	114.0800	110.9000	111.0700	-2.227%	1,291,690	+11.290%
2025-08-14	111.6500	113.7500	110.9600	113.6000	+1.883%	1,429,987	+8.812%
2025-08-13	111.8800	112.5900	110.0100	111.5000	+0.072%	2,048,089	+10.861%
2025-08-12	110.6700	111.5200	110.4200	111.4200	+1.448%	2,380,011	+10.941%
2025-08-11	111.5100	111.6750	109.5200	109.8300	-1.125%	1,685,834	+12.547%
2025-08-08	110.5200	111.9500	109.9400	111.0800	+1.147%	1,184,365	+11.280%
2025-08-07	111.6100	111.6500	109.6300	109.8200	-0.849%	1,099,702	+12.557%
2025-08-06	110.4700	111.0400	109.8750	110.7600	+0.636%	1,262,409	+11.602%
2025-08-05	110.3100	110.6000	108.8100	110.0600	+0.255%	1,132,834	+12.311%
2025-08-04	109.3800	110.0100	108.9800	109.7800	+1.096%	1,171,463	+12.598%
2025-08-01	109.9900	109.9900	107.3400	108.5900	-2.828%	1,984,220	+13.832%
2025-07-31	112.5400	113.2850	111.4000	111.7500	-1.202%	1,635,380	+10.613%
2025-07-30	113.5800	114.2800	112.4400	113.1100	-0.124%	1,952,591	+9.283%
2025-07-29	113.2400	113.5950	112.3800	113.2500	+0.711%	1,443,901	+9.148%
2025-07-28	112.6700	113.0000	111.8300	112.4500	-0.425%	1,078,113	+9.924%
2025-07-25	110.8400	113.7200	110.1500	112.9300	+1.757%	3,321,014	+9.457%
2025-07-24	110.9100	111.6100	110.4200	110.9800	+0.298%	1,999,780	+11.380%
2025-07-23	109.8200	110.7200	108.8500	110.6500	+0.857%	2,314,066	+11.713%
2025-07-22	108.4300	109.7900	107.9950	109.7100	+1.499%	1,875,194	+12.670%
2025-07-21	108.5000	109.3500	107.8200	108.0900	-0.387%	2,266,650	+14.358%
2025-07-18	107.6600	108.6000	107.1550	108.5100	+0.958%	2,912,765	+13.916%
2025-07-17	104.7000	107.7100	104.6600	107.4800	+2.333%	2,927,390	+15.007%
2025-07-16	102.8500	105.3300	102.8100	105.0300	+2.960%	4,624,164	+17.690%
2025-07-15	105.5000	107.9900	101.9800	102.0100	-7.289%	5,942,667	+21.174%
2025-07-14	109.5500	110.4350	109.1700	110.0300	+0.429%	2,511,603	+12.342%
2025-07-11	109.5300	110.0200	108.4400	109.5600	-0.590%	2,668,854	+12.824%
2025-07-10	109.7300	110.9250	109.0050	110.2100	+0.740%	1,828,557	+12.159%
2025-07-09	110.0000	110.1100	108.8400	109.4000	+0.183%	1,607,241	+12.989%
2025-07-08	110.0000	110.0000	108.8300	109.2000	-0.510%	2,050,096	+13.196%
2025-07-07	110.2500	110.9700	108.8500	109.7600	-0.499%	1,810,592	+12.618%
2025-07-03	109.6100	110.8000	109.0500	110.3100	+0.749%	1,166,668	+12.057%
2025-07-02	107.4300	109.6900	106.7700	109.4900	+2.365%	1,973,535	+12.896%
2025-07-01	105.2700	107.3850	104.7900	106.9600	+0.583%	2,019,751	+15.567%
2025-06-30	106.5400	106.8300	105.8700	106.3400	+0.321%	2,182,276	+16.240%
2025-06-27	105.4300	106.0600	104.5400	106.0000	+0.598%	2,043,269	+16.613%
2025-06-26	104.3900	105.8450	104.3500	105.3700	+0.977%	2,207,941	+17.310%
2025-06-25	102.9400	104.5400	101.8900	104.3500	+1.409%	2,168,021	+18.457%
2025-06-24	102.0000	103.9900	101.8400	102.9000	+1.640%	2,552,186	+20.126%
2025-06-23	99.5100	101.3200	99.0000	101.2400	+1.626%	2,868,162	+22.096%
2025-06-20	99.9800	100.6500	99.4100	99.6200	+0.322%	4,284,072	+24.082%
2025-06-18	96.3400	99.8900	96.2700	99.3000	+2.976%	3,051,073	+24.481%
2025-06-17	96.7300	97.3300	96.1600	96.4300	-0.996%	1,267,036	+28.186%
2025-06-16	96.5300	98.1000	96.4250	97.4000	+1.311%	1,526,810	+26.910%
2025-06-13	96.4700	97.1800	95.6700	96.1400	-1.496%	1,483,748	+28.573%
2025-06-12	96.7400	97.6200	96.1500	97.6000	+0.308%	1,476,748	+26.650%
2025-06-11	99.2300	99.2300	97.1200	97.3000	-1.866%	1,971,384	+27.040%
2025-06-10	98.8300	99.3800	98.4650	99.1500	+0.293%	1,612,888	+24.670%
2025-06-09	98.8800	99.4050	97.9000	98.8600	+0.243%	1,364,043	+25.035%
2025-06-06	97.7000	98.7100	97.3500	98.6200	+2.218%	880,677	+25.340%
2025-06-05	96.1100	96.8900	95.6150	96.4800	+0.500%	960,921	+28.120%
2025-06-04	97.0100	97.1600	96.0000	96.0000	-1.041%	1,068,625	+28.760%
2025-06-03	96.2300	97.1400	95.2800	97.0100	+0.811%	1,117,029	+27.420%
2025-06-02	95.9200	96.3500	94.7200	96.2300	-0.052%	1,242,507	+28.453%
2025-05-30	96.6100	96.7600	95.6500	96.2800	-0.783%	2,683,861	+28.386%
2025-05-29	97.2800	97.5300	96.1800	97.0400	+0.196%	1,389,717	+27.380%
2025-05-28	98.1700	98.5642	96.5800	96.8500	-0.595%	1,685,870	+27.630%
2025-05-27	97.2500	97.8000	95.6300	97.4300	+1.384%	2,815,690	+26.871%
2025-05-23	94.8800	96.5000	94.1900	96.1000	-0.270%	1,116,330	+28.626%
2025-05-22	95.4100	96.8300	95.1609	96.3600	+0.869%	1,805,251	+28.279%
2025-05-21	97.1500	97.2948	95.4900	95.5300	-2.261%	1,114,400	+29.394%
2025-05-20	97.7300	98.2600	97.2887	97.7400	-0.549%	1,262,747	+26.468%
2025-05-19	97.6000	98.6000	96.9648	98.2800	-0.010%	1,082,957	+25.773%
2025-05-16	98.2100	98.6900	97.6000	98.2900	+0.092%	1,682,941	+25.761%
2025-05-15	97.5900	98.5900	97.3100	98.2000	+0.501%	1,134,314	+25.876%
2025-05-14	97.6200	98.1000	97.0100	97.7100	-0.072%	1,803,562	+26.507%
2025-05-13	96.4800	98.2700	96.0700	97.7800	+1.854%	1,643,848	+26.416%
2025-05-12	97.2600	97.3200	95.7400	96.0000	+2.335%	2,650,481	+28.760%
2025-05-09	94.4200	94.9400	93.6950	93.8100	-0.266%	1,422,188	+31.766%
2025-05-08	92.4500	94.7300	92.2300	94.0600	+2.798%	2,065,361	+31.416%
2025-05-07	90.9600	92.7300	90.9400	91.5000	+0.826%	1,903,069	+35.093%
2025-05-06	89.5500	91.3200	89.1900	90.7500	+0.199%	2,743,959	+36.209%
2025-05-05	89.9000	91.3700	89.7550	90.5700	+0.044%	1,416,395	+36.480%
2025-05-02	90.3400	91.2500	89.7800	90.5300	+2.029%	1,551,512	+36.540%
2025-05-01	87.4700	89.6500	87.2200	88.7300	+0.715%	1,594,523	+39.310%
2025-04-30	87.0500	88.4000	85.6800	88.1000	-0.486%	1,895,475	+40.306%
2025-04-29	87.2100	88.6800	87.0000	88.5300	+1.096%	2,118,313	+39.625%
2025-04-28	87.5800	88.6600	86.9700	87.5700	+0.217%	2,338,491	+41.156%
2025-04-25	87.4800	88.4000	87.2300	87.3800	-0.217%	2,100,424	+41.463%
2025-04-24	85.1500	88.0100	85.0500	87.5700	+2.397%	2,556,414	+41.156%
2025-04-23	85.9600	88.2200	85.2600	85.5200	+2.004%	3,094,298	+44.539%
2025-04-22	82.1800	84.3470	81.7700	83.8400	+3.981%	2,951,374	+47.436%
2025-04-21	80.1000	82.1200	79.5600	80.6300	-0.775%	3,349,594	+53.305%
2025-04-17	75.5000	83.0350	75.5000	81.2600	+2.047%	5,521,939	+52.117%
2025-04-16	80.8400	81.6450	78.6800	79.6300	-2.174%	2,114,849	+55.230%
2025-04-15	81.5400	82.5700	81.0200	81.4000	+0.606%	1,771,045	+51.855%
2025-04-14	80.8500	81.5100	79.9700	80.9100	+1.889%	2,267,652	+52.775%
2025-04-11	77.6500	80.0900	76.9000	79.4100	+0.519%	2,338,357	+55.660%
2025-04-10	80.4300	80.6500	76.2600	79.0000	-4.033%	2,496,929	+56.468%
2025-04-09	73.7300	83.2300	73.2600	82.3200	+9.279%	2,892,239	+50.158%
2025-04-08	79.2500	80.3300	74.0500	75.3300	-1.271%	3,052,725	+64.091%
2025-04-07	73.9200	79.1700	72.8100	76.3000	+0.066%	4,613,358	+62.005%
2025-04-04	80.0250	80.0250	76.0000	76.2500	-7.944%	3,148,060	+62.111%
2025-04-03	85.5900	85.5900	82.1300	82.8300	-7.545%	3,020,111	+49.233%
2025-04-02	87.5400	90.1800	87.5400	89.5900	+0.867%	1,108,614	+37.973%
2025-04-01	88.4800	89.5100	87.4200	88.8200	-0.793%	2,187,842	+39.169%
2025-03-31	88.0100	90.1700	87.0700	89.5300	+0.550%	2,222,826	+38.065%
2025-03-28	91.3100	91.6000	88.3500	89.0400	-2.985%	1,425,048	+38.825%
2025-03-27	92.0500	92.4600	90.6700	91.7800	-0.939%	1,417,376	+34.681%
2025-03-26	92.8000	93.7500	92.1400	92.6500	+0.141%	1,033,804	+33.416%
2025-03-25	93.1200	93.5750	92.3300	92.5200	-0.366%	1,562,460	+33.604%
2025-03-24	92.0800	93.3900	91.6100	92.8600	+2.551%	1,736,586	+33.114%
2025-03-21	89.7300	91.0300	88.8700	90.5500	+0.033%	4,577,274	+36.510%
2025-03-20	89.5100	90.8700	89.4450	90.5200	+0.344%	1,506,816	+36.555%
2025-03-19	88.5400	90.8300	87.8600	90.2100	+2.383%	2,331,940	+37.025%
2025-03-18	87.6700	88.4341	87.3550	88.1100	+0.342%	1,347,330	+40.291%
2025-03-17	87.0100	88.3100	86.8700	87.8100	+1.152%	1,482,386	+40.770%
2025-03-14	85.7200	87.1699	85.0700	86.8100	+2.770%	1,670,857	+42.391%
2025-03-13	86.1000	86.1000	84.0300	84.4700	-1.504%	1,819,653	+46.336%
2025-03-12	86.8200	87.0590	84.0300	85.7600	+0.047%	2,375,300	+44.135%
2025-03-11	86.8000	87.2200	85.1400	85.7200	-1.244%	2,352,709	+44.202%
2025-03-10	87.4400	88.4100	85.1450	86.8000	-3.179%	2,440,017	+42.408%
2025-03-07	89.3700	89.9200	87.4600	89.6500	-0.200%	2,143,703	+37.881%
2025-03-06	91.6600	91.7400	88.5500	89.8300	-2.928%	3,165,271	+37.604%
2025-03-05	91.7300	93.4800	91.3300	92.5400	+0.916%	2,261,395	+33.575%
2025-03-04	95.4000	96.1000	91.0700	91.7000	-5.444%	3,083,242	+34.798%
2025-03-03	99.7900	100.4700	96.3600	96.9800	-2.267%	2,199,092	+27.459%
2025-02-28	98.1200	99.4800	97.3250	99.2300	+1.753%	3,687,264	+24.569%
2025-02-27	97.7300	99.1300	96.5000	97.5200	+0.195%	1,597,587	+26.753%
2025-02-26	97.4600	98.5900	96.8000	97.3300	+0.123%	1,276,677	+27.001%
2025-02-25	99.0700	99.3100	96.4200	97.2100	-1.360%	1,681,913	+27.158%
2025-02-24	99.1700	99.7200	97.7000	98.5500	-0.152%	1,260,045	+25.429%
2025-02-21	99.9300	100.6150	98.6300	98.7000	-0.943%	1,651,281	+25.238%
2025-02-20	100.2100	100.8600	97.7000	99.6400	-0.170%	1,978,525	+24.057%
2025-02-19	99.8100	100.4600	99.2100	99.8100	-0.627%	1,949,519	+23.845%
2025-02-18	99.4700	100.9650	98.7656	100.4400	+1.291%	2,515,300	+23.068%
2025-02-14	99.5300	100.5400	98.9700	99.1600	+0.141%	1,485,607	+24.657%
2025-02-13	98.7100	99.0900	97.8100	99.0200	+0.814%	1,173,770	+24.833%
2025-02-12	97.5400	98.3000	97.1300	98.2200	-0.395%	964,212	+25.850%
2025-02-11	97.5900	98.7400	97.0200	98.6100	+0.571%	1,496,254	+25.352%
2025-02-10	99.7500	99.9100	97.7500	98.0500	-1.398%	1,604,550	+26.068%
2025-02-07	99.9900	100.4399	99.0800	99.4400	-0.151%	1,310,186	+24.306%
2025-02-06	100.1700	100.3000	99.2704	99.5900	+0.262%	1,298,548	+24.119%
2025-02-05	99.0600	99.7050	98.4000	99.3300	+0.966%	1,227,190	+24.444%
2025-02-04	98.4300	99.5400	98.1000	98.3800	+0.214%	1,782,594	+25.645%
2025-02-03	99.5700	100.0000	97.3800	98.1700	-3.395%	3,049,147	+25.914%
2025-01-31	102.0000	102.7350	101.1950	101.6200	-0.597%	1,558,001	+21.639%
2025-01-30	101.8900	103.0000	101.2716	102.2300	+1.368%	1,425,994	+20.914%
2025-01-29	100.4700	102.6285	99.9600	100.8500	+0.448%	1,380,081	+22.568%
2025-01-28	99.4500	100.7800	99.2800	100.4000	+0.160%	1,958,660	+23.118%
2025-01-27	99.7400	100.2900	98.8700	100.2400	+1.191%	1,544,759	+23.314%
2025-01-24	97.2100	100.0000	97.0200	99.0600	+1.558%	1,615,776	+24.783%
2025-01-23	97.2200	98.5800	96.7701	97.5400	+0.381%	2,376,764	+26.727%
2025-01-22	98.6100	99.0400	96.9500	97.1700	-1.848%	2,419,443	+27.210%
2025-01-21	97.6500	99.8350	97.0350	99.0000	+1.403%	2,587,511	+24.859%
2025-01-17	95.6600	98.1300	94.4900	97.6300	-2.846%	4,174,781	+26.611%
2025-01-16	99.2700	100.4900	99.1400	100.4900	+0.722%	2,568,304	+23.007%
2025-01-15	97.9500	99.7874	97.6500	99.7700	+4.537%	3,793,208	+23.895%
2025-01-14	94.7200	95.8800	94.6300	95.4400	+1.048%	1,598,062	+29.516%
2025-01-13	93.2900	94.5000	92.8700	94.4500	+0.575%	2,016,810	+30.873%
2025-01-10	96.6500	96.6500	93.7000	93.9100	-3.909%	2,493,083	+31.626%
2025-01-08	97.3500	97.8600	96.8070	97.7300	+0.010%	1,345,101	+26.481%
2025-01-07	99.1300	99.1400	97.2300	97.7200	-0.721%	1,218,585	+26.494%
2025-01-06	98.9200	99.9700	98.0700	98.4300	+0.778%	1,631,540	+25.582%
2025-01-03	98.0800	98.0800	96.7200	97.6700	-0.286%	1,451,122	+26.559%
2025-01-02	98.1300	99.1200	97.3200	97.9500	-0.204%	1,476,105	+26.197%
2024-12-31	98.6300	98.9400	97.7400	98.1500	-0.132%	1,137,706	+25.940%
2024-12-30	97.4000	98.6100	96.8800	98.2800	-0.304%	1,037,885	+25.773%
2024-12-27	98.9200	99.8385	98.2200	98.5800	-0.984%	1,098,007	+25.391%
2024-12-26	98.9600	99.7500	98.4100	99.5600	+0.292%	1,002,907	+24.156%
2024-12-24	98.5800	99.3500	98.1500	99.2700	+1.121%	656,372	+24.519%
2024-12-23	97.5200	98.2900	96.9000	98.1700	-0.031%	1,327,284	+25.914%
2024-12-20	95.4500	98.6300	94.8300	98.2000	+2.913%	5,541,897	+25.876%
2024-12-19	95.7000	96.7600	95.2100	95.4200	+0.718%	2,021,351	+29.543%
2024-12-18	98.6600	99.2700	94.6900	94.7400	-4.012%	3,193,267	+30.473%
2024-12-17	100.2300	100.8400	98.4400	98.7000	-2.064%	2,142,020	+25.238%
2024-12-16	100.3100	101.4700	99.6300	100.7800	+0.319%	1,882,680	+22.653%
2024-12-13	100.9200	100.9750	99.5200	100.4600	-0.149%	1,615,910	+23.044%
2024-12-12	99.5400	100.9900	99.3050	100.6100	+1.350%	2,210,227	+22.861%
2024-12-11	100.5000	101.9100	98.5300	99.2700	-0.760%	4,469,901	+24.519%
2024-12-10	99.4000	100.0300	98.1600	100.0300	+0.603%	2,177,147	+23.573%
2024-12-09	99.6000	100.3500	98.6000	99.4300	+1.036%	3,113,871	+24.319%
2024-12-06	98.8900	98.9500	97.3550	98.4100	-0.193%	1,678,930	+25.607%
2024-12-05	97.3600	99.7550	97.2400	98.6000	+1.263%	2,016,470	+25.365%
2024-12-04	97.4900	97.6200	96.6900	97.3700	-0.409%	3,135,027	+26.949%
2024-12-03	99.3000	99.5000	97.7100	97.7700	-0.265%	1,831,240	+26.429%
2024-12-02	99.2000	99.2200	97.6700	98.0300	-0.487%	1,503,678	+26.094%
2024-11-29	99.0000	99.4600	98.5100	98.5100	-0.283%	1,079,636	+25.480%
2024-11-27	98.8100	99.2400	98.3900	98.7900	-0.020%	1,828,432	+25.124%
2024-11-26	98.4200	99.0450	97.8600	98.8100	+0.020%	2,135,172	+25.099%
2024-11-25	97.9700	99.5000	97.8540	98.7900	+1.323%	2,286,195	+25.124%
2024-11-22	96.4000	97.7100	96.4000	97.5000	+1.204%	1,402,801	+26.779%
2024-11-21	95.8800	96.6950	95.4200	96.3400	+1.091%	1,295,241	+28.306%
2024-11-20	95.3000	95.4100	94.5700	95.3000	+0.623%	1,290,374	+29.706%
2024-11-19	95.0700	95.5500	94.6150	94.7100	-1.467%	1,754,718	+30.514%
2024-11-18	95.3500	96.3000	95.2001	96.1200	+0.670%	1,320,523	+28.600%
2024-11-15	94.2900	95.6700	94.1800	95.4800	+1.380%	2,010,633	+29.462%
2024-11-14	95.4000	95.7900	93.9600	94.1800	-1.040%	1,330,568	+31.249%
2024-11-13	95.3000	96.5000	95.1300	95.1700	-0.021%	1,583,871	+29.883%
2024-11-12	96.1600	96.7400	95.1800	95.1900	-1.409%	1,859,775	+29.856%
2024-11-11	95.6900	97.0000	95.5700	96.5500	+1.867%	1,622,326	+28.027%
2024-11-08	95.2200	95.5500	93.8000	94.7800	-0.357%	2,667,100	+30.418%
2024-11-07	96.3900	96.9450	95.0700	95.1200	-1.746%	1,856,117	+29.952%
2024-11-06	97.5700	98.4500	95.9700	96.8100	+4.198%	2,996,383	+27.683%
2024-11-05	92.2500	93.2200	92.0300	92.9100	+0.705%	1,436,274	+33.043%
2024-11-04	92.8000	92.9600	92.0100	92.2600	-0.582%	1,342,092	+33.980%
2024-11-01	93.0100	93.7550	92.7100	92.8000	0.000%	1,848,324	+33.200%
2024-10-31	92.8300	93.6300	92.1600	92.8000	-0.140%	2,594,591	+33.200%
2024-10-30	92.7400	94.0600	92.6900	92.9300	+0.119%	1,483,794	+33.014%
2024-10-29	92.6000	93.7100	92.4700	92.8200	-0.172%	1,770,253	+33.172%
2024-10-28	91.2300	93.5950	90.8200	92.9800	+2.877%	2,346,939	+32.943%
2024-10-25	92.6400	92.6400	90.3700	90.3800	-1.622%	1,410,821	+36.767%
2024-10-24	91.9900	92.0600	91.3150	91.8700	+0.481%	1,651,053	+34.549%
2024-10-23	89.6000	91.5700	89.5000	91.4300	+1.747%	2,419,826	+35.196%
2024-10-22	89.8600	90.2200	89.3503	89.8600	-0.366%	1,352,996	+37.558%
2024-10-21	91.2000	91.3600	89.7800	90.1900	-1.356%	1,609,764	+37.055%
2024-10-18	92.8300	92.8700	91.2100	91.4300	-1.210%	1,990,118	+35.196%
2024-10-17	93.0000	93.3650	92.1600	92.5500	-0.355%	1,899,858	+33.560%
2024-10-16	93.0600	93.5700	92.0000	92.8800	+1.154%	2,522,221	+33.086%
2024-10-15	91.8400	94.6000	89.3400	91.8200	+0.979%	5,741,438	+34.622%
2024-10-14	89.7100	91.1401	89.6250	90.9300	+1.225%	2,270,497	+35.940%
2024-10-11	89.9400	90.8000	89.0900	89.8300	+0.548%	2,668,049	+37.604%
2024-10-10	88.8500	89.7817	88.6500	89.3400	+0.540%	1,682,462	+38.359%
2024-10-09	88.7000	89.2050	88.0600	88.8600	+0.327%	1,875,014	+39.106%
2024-10-08	87.5600	88.8200	87.2400	88.5700	+1.258%	1,916,474	+39.562%
2024-10-07	87.2900	87.8700	86.6300	87.4700	+0.183%	2,092,930	+41.317%
2024-10-04	86.9900	87.6000	86.7600	87.3100	+1.570%	1,724,858	+41.576%
2024-10-03	85.6700	86.0400	85.0450	85.9600	-0.035%	2,970,470	+43.799%
2024-10-02	86.7100	87.4600	85.7000	85.9900	-0.762%	1,446,286	+43.749%
2024-10-01	87.5000	87.6350	86.4000	86.6500	-2.057%	1,912,616	+42.654%
2024-09-30	87.9900	88.6700	87.3000	88.4700	+0.306%	2,440,391	+39.720%
2024-09-27	88.6400	89.3700	87.8600	88.2000	+0.125%	2,913,718	+40.147%
2024-09-26	88.7100	89.1800	87.9200	88.0900	-0.463%	2,571,910	+40.322%
2024-09-25	89.0500	89.1750	88.1800	88.5000	-0.461%	1,689,087	+39.672%
2024-09-24	88.9400	89.3400	88.5000	88.9100	-0.247%	1,474,706	+39.028%
2024-09-23	89.2300	89.4900	88.6500	89.1300	+0.712%	1,107,997	+38.685%
2024-09-20	88.7800	88.9100	87.6000	88.5000	-0.907%	3,255,896	+39.672%
2024-09-19	88.3400	89.4150	87.4100	89.3100	+2.467%	1,890,363	+38.406%
2024-09-18	86.8800	88.1850	86.5800	87.1600	+0.542%	2,253,227	+41.820%
2024-09-17	85.7500	87.1300	85.4500	86.6900	+1.439%	1,612,140	+42.589%
2024-09-16	83.8000	85.9400	83.6100	85.4600	+2.618%	3,128,729	+44.641%
2024-09-13	82.8500	84.3700	82.8500	83.2800	+0.848%	1,741,577	+48.427%
2024-09-12	82.6400	83.3700	81.8600	82.5800	-0.012%	1,670,482	+49.685%
2024-09-11	82.7300	82.8300	80.5400	82.5900	-0.876%	2,241,939	+49.667%
2024-09-10	83.7900	83.9250	82.0700	83.3200	-0.406%	1,845,949	+48.356%
2024-09-09	84.0300	84.8300	82.4800	83.6600	+0.444%	3,055,680	+47.753%
2024-09-06	85.1600	86.0750	82.8350	83.2900	-2.230%	2,073,253	+48.409%
2024-09-05	86.7400	86.7400	84.9450	85.1900	-0.838%	1,696,080	+45.099%
2024-09-04	86.4500	87.1900	85.2300	85.9100	-0.081%	1,911,144	+43.883%
2024-09-03	86.4400	87.1600	85.6300	85.9800	-1.286%	1,753,042	+43.766%
2024-08-30	86.0800	87.2650	85.9300	87.1000	+1.397%	1,697,152	+41.917%
2024-08-29	85.1900	86.4000	84.3600	85.9000	+1.369%	1,383,691	+43.900%
2024-08-28	85.2100	85.7600	84.2900	84.7400	-0.866%	2,093,256	+45.870%
2024-08-27	84.1900	85.7850	84.1400	85.4800	+1.064%	1,929,695	+44.607%
2024-08-26	84.4800	85.2100	84.1600	84.5800	+0.643%	1,580,449	+46.146%
2024-08-23	82.9600	84.3700	82.5450	84.0400	+1.793%	2,332,099	+47.085%
2024-08-22	80.8200	82.5900	80.7900	82.5600	+2.178%	1,856,679	+49.721%
2024-08-21	80.7400	80.9100	80.1050	80.8000	+0.473%	1,797,708	+52.983%
2024-08-20	80.8000	81.2200	80.1800	80.4200	-0.728%	1,440,164	+53.706%
2024-08-19	81.3300	81.6000	80.8800	81.0100	-0.209%	1,331,481	+52.586%
2024-08-16	80.6500	81.2300	80.2600	81.1800	+0.782%	1,419,169	+52.267%
2024-08-15	80.0000	80.8700	79.8300	80.5500	+2.027%	2,178,068	+53.457%
2024-08-14	79.0900	79.3200	78.3700	78.9500	+0.190%	1,233,538	+56.567%
2024-08-13	78.2300	79.1500	77.5750	78.8000	+1.638%	1,769,208	+56.865%
2024-08-12	78.2000	78.7500	77.2050	77.5300	-0.869%	1,830,327	+59.435%
2024-08-09	77.8200	78.3200	77.2900	78.2100	+0.592%	1,198,702	+58.049%
2024-08-08	76.9800	78.2850	76.9800	77.7500	+1.661%	1,059,672	+58.984%
2024-08-07	78.5500	79.7500	76.3500	76.4800	-0.843%	1,842,285	+61.624%
2024-08-06	76.9100	78.1900	76.8500	77.1300	+0.026%	2,227,289	+60.262%
2024-08-05	78.8500	79.5000	76.9500	77.1100	-4.697%	2,533,510	+60.303%
2024-08-02	82.6100	82.6100	80.2500	80.9100	-3.252%	1,827,862	+52.775%
2024-08-01	85.3000	85.4900	82.9300	83.6300	-1.577%	1,299,338	+47.806%
2024-07-31	85.7700	86.1000	84.9100	84.9700	-0.852%	1,263,012	+45.475%
2024-07-30	85.5100	86.2500	85.1300	85.7000	+0.919%	1,127,401	+44.236%
2024-07-29	85.1700	85.5700	84.5900	84.9200	-0.434%	1,007,632	+45.561%
2024-07-26	85.2100	85.8900	84.5800	85.2900	+0.471%	1,468,582	+44.929%
2024-07-25	83.0900	85.3400	82.9200	84.8900	+2.326%	2,061,869	+45.612%
2024-07-24	83.7300	84.5200	82.8600	82.9600	-1.014%	1,736,148	+49.000%
2024-07-23	83.6400	84.7100	83.4900	83.8100	-0.226%	2,007,625	+47.488%
2024-07-22	84.7600	84.9500	83.3300	84.0000	-0.580%	1,639,124	+47.155%
2024-07-19	84.5900	84.8750	84.0600	84.4900	+0.190%	1,511,493	+46.301%
2024-07-18	85.0000	86.2400	83.8800	84.3300	-1.184%	2,670,690	+46.579%
2024-07-17	84.9100	85.3700	83.6450	85.3400	+0.613%	3,926,414	+44.844%
2024-07-16	79.5000	84.8300	78.1500	84.8200	+7.449%	5,946,410	+45.732%
2024-07-15	78.8100	79.4000	78.4000	78.9400	+0.484%	3,217,090	+56.587%
2024-07-12	76.8000	79.4200	76.6100	78.5600	+2.720%	2,886,838	+57.345%
2024-07-11	75.8900	76.6900	75.6300	76.4800	+1.311%	1,725,558	+61.624%
2024-07-10	74.4500	75.5200	74.1500	75.4900	+1.438%	1,690,879	+63.744%
2024-07-09	73.4400	74.8990	72.9200	74.4200	+1.431%	2,014,454	+66.098%
2024-07-08	72.9800	73.7200	72.6500	73.3700	-0.475%	2,409,795	+68.475%
2024-07-05	74.0500	74.0650	73.0700	73.7200	-0.566%	1,471,104	+67.675%
2024-07-03	74.3700	74.7200	73.7850	74.1400	+0.379%	916,566	+66.725%
2024-07-02	73.4700	73.9600	73.1950	73.8600	+0.408%	1,440,537	+67.357%
2024-07-01	73.6700	74.1400	73.1500	73.5600	-0.595%	2,115,915	+68.040%
2024-06-28	73.3900	74.0300	73.0600	74.0000	+1.300%	4,542,286	+67.041%
2024-06-27	72.7200	73.0900	71.9600	73.0500	+0.261%	2,369,980	+69.213%
2024-06-26	72.1300	73.0100	71.9600	72.8600	+0.386%	2,856,846	+69.654%
2024-06-25	72.6100	72.9100	71.9700	72.5800	-0.494%	1,364,375	+70.309%
2024-06-24	72.4900	73.6100	72.2150	72.9400	+0.969%	1,405,794	+69.468%
2024-06-21	72.4000	72.6000	71.8000	72.2400	-0.221%	2,240,503	+71.110%
2024-06-20	72.1300	72.8000	72.0500	72.4000	+0.041%	1,698,251	+70.732%
2024-06-18	71.5600	72.5500	71.4500	72.3700	+0.920%	2,095,000	+70.803%
2024-06-17	70.6700	71.8250	70.2000	71.7100	+1.128%	1,484,050	+72.375%

document.getElementById("l4BJ8v").onerror = function(){this.style.display='none';}; .dark-mode .xxlkxb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxlkxb{ color: #333333; background-color: white; border: 2px solid #333333; }STTState Street Corporationstock NYSE

STT
State Street Corporation
stock NYSE