Dark

STT
State Street Corporation
stock NYSE

At Close

Oct 1, 2026 3:59:54 PM EDT

174.61USD+0.011%(+0.02)2,026,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:02:30 AM EDT

181.78USD+4.118%(+7.19)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

174.62USD+0.006%(+0.01)580,597

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	173.2400	174.6300	170.1900	174.6100	+0.011%	2,026,331	0.000%
2026-09-30	177.4700	178.2750	174.5000	174.5900	-1.794%	2,334,368	+0.011%
2026-09-29	179.4700	180.1500	176.4500	177.7800	-1.085%	2,209,890	-1.783%
2026-09-28	180.5500	181.2400	179.4200	179.7300	-0.888%	1,875,358	-2.849%
2026-09-25	181.5800	182.9300	179.4950	181.3400	+0.138%	1,424,284	-3.711%
2026-09-24	180.5200	182.1650	179.0900	181.0900	+0.634%	3,492,449	-3.578%
2026-09-23	179.1000	182.8600	178.8500	179.9500	-0.166%	2,235,395	-2.967%
2026-09-22	184.0000	184.0100	176.9600	180.2500	-2.251%	3,990,502	-3.129%
2026-09-21	185.0100	185.4600	183.0500	184.4000	+0.837%	1,668,045	-5.309%
2026-09-18	182.0200	183.1000	180.5100	182.8700	-0.109%	5,574,928	-4.517%
2026-09-17	185.3100	185.4700	182.2100	183.0700	+0.093%	1,464,563	-4.621%
2026-09-16	185.8000	187.1100	180.4600	182.9000	-1.205%	1,860,455	-4.533%
2026-09-15	187.4500	187.4500	181.5100	185.1300	-1.610%	1,847,725	-5.682%
2026-09-14	191.2450	192.0200	186.3350	188.1600	-2.709%	2,391,252	-7.201%
2026-09-11	194.0500	194.5200	191.0000	193.4000	+1.098%	1,645,349	-9.716%
2026-09-10	191.4300	192.9000	190.8279	191.3000	-0.307%	1,169,116	-8.725%
2026-09-09	190.9000	193.6300	189.3800	191.8900	+0.005%	1,389,788	-9.005%
2026-09-08	193.0900	194.5224	190.8850	191.8800	-1.225%	1,554,274	-9.000%
2026-09-04	192.1300	195.4000	192.1300	194.2600	+0.165%	1,127,452	-10.115%
2026-09-03	191.9300	194.2850	191.2600	193.9400	+2.052%	1,524,908	-9.967%
2026-09-02	187.5800	192.8700	187.5800	190.0400	+1.198%	1,126,588	-8.119%
2026-09-01	189.7800	191.8600	186.7100	187.7900	-1.876%	1,179,073	-7.018%
2026-08-31	193.3300	194.2800	190.7950	191.3800	-1.009%	1,843,418	-8.763%
2026-08-28	193.9100	194.2450	192.1388	193.3300	-0.021%	627,435	-9.683%
2026-08-27	192.7800	195.9300	192.3600	193.3700	-0.129%	965,511	-9.702%
2026-08-26	193.1400	194.5200	191.1100	193.6200	+0.347%	1,053,034	-9.818%
2026-08-25	190.9400	193.5100	189.3601	192.9500	+1.063%	1,181,530	-9.505%
2026-08-24	187.1500	191.3800	187.0100	190.9200	+2.025%	1,664,699	-8.543%
2026-08-21	185.0900	187.4200	185.0300	187.1300	+2.218%	1,592,112	-6.691%
2026-08-20	185.2700	187.7932	182.9600	183.0700	-1.475%	1,381,041	-4.621%
2026-08-19	192.7800	193.3100	185.2700	185.8100	-3.158%	1,664,093	-6.028%
2026-08-18	192.7700	193.1800	190.9800	191.8700	-0.606%	1,041,938	-8.996%
2026-08-17	191.4000	195.1800	191.0100	193.0400	+0.678%	1,569,189	-9.547%
2026-08-14	189.3000	192.0150	188.8000	191.7400	+0.996%	1,125,251	-8.934%
2026-08-13	190.0000	191.6100	189.1001	189.8500	-0.137%	1,354,376	-8.027%
2026-08-12	188.8100	190.4400	187.8337	190.1100	+1.544%	990,358	-8.153%
2026-08-11	186.7100	188.8900	186.0000	187.2200	+0.289%	1,023,758	-6.735%
2026-08-10	184.1200	187.0400	183.4616	186.6800	+1.083%	1,544,197	-6.466%
2026-08-07	183.7300	185.8800	181.9800	184.6800	-0.130%	1,263,414	-5.453%
2026-08-06	187.6900	188.6200	184.4600	184.9200	-1.139%	2,070,400	-5.575%
2026-08-05	186.5400	188.8500	186.4600	187.0500	+0.983%	1,411,599	-6.651%
2026-08-04	185.4700	187.3300	184.7300	185.2300	+0.849%	1,939,622	-5.733%
2026-08-03	184.1600	184.4300	180.9400	183.6700	-0.266%	1,199,637	-4.933%
2026-07-31	181.1600	185.2100	181.1600	184.1600	+0.733%	1,821,221	-5.186%
2026-07-30	178.1200	183.2200	177.2300	182.8200	+3.851%	2,274,335	-4.491%
2026-07-29	182.0000	183.7500	175.5000	176.0400	-3.577%	2,083,289	-0.812%
2026-07-28	183.1100	185.0500	180.1609	182.5700	-1.132%	1,698,865	-4.360%
2026-07-27	185.4000	187.0000	182.3100	184.6600	-0.399%	1,665,804	-5.442%
2026-07-24	184.5200	186.3400	183.4000	185.4000	+0.646%	1,755,896	-5.820%
2026-07-23	184.7200	185.9900	183.0000	184.2100	-0.556%	1,977,619	-5.211%
2026-07-22	182.7100	185.4450	181.6505	185.2400	+1.058%	2,373,649	-5.739%
2026-07-21	184.1700	185.0850	182.3200	183.3000	+0.394%	1,814,084	-4.741%
2026-07-20	184.1500	185.8500	181.2900	182.5800	+0.044%	2,988,964	-4.365%
2026-07-17	181.4100	186.5004	179.3500	182.5000	-1.702%	3,190,610	-4.323%
2026-07-16	187.3000	192.5131	181.6200	185.6600	-0.498%	5,583,326	-5.952%
2026-07-15	184.5650	186.9900	184.2400	186.5900	+1.601%	3,995,401	-6.420%
2026-07-14	178.7100	184.5900	178.3550	183.6500	+3.076%	2,700,421	-4.922%
2026-07-13	180.4000	181.2700	177.0339	178.1700	-1.137%	1,975,653	-1.998%
2026-07-10	181.1200	182.0850	177.6300	180.2200	+0.033%	2,064,323	-3.113%
2026-07-09	178.7500	183.3200	178.7500	180.1600	+1.544%	2,277,184	-3.081%
2026-07-08	179.0000	179.2800	174.1900	177.4200	-1.400%	3,069,382	-1.584%
2026-07-07	176.6500	180.8600	175.9100	179.9400	+2.262%	2,384,869	-2.962%
2026-07-06	171.5400	175.9600	171.3400	175.9600	+3.087%	3,255,528	-0.767%
2026-07-02	171.0600	171.7750	168.0200	170.6900	+0.601%	1,357,768	+2.297%
2026-07-01	168.7600	172.3150	168.0200	169.6700	+0.041%	1,144,224	+2.912%
2026-06-30	171.7200	171.7200	169.0075	169.6000	-0.341%	1,723,218	+2.954%
2026-06-29	168.6900	171.9400	168.2500	170.1800	+1.231%	1,901,539	+2.603%
2026-06-26	169.7900	171.1600	164.7400	168.1100	-0.826%	4,014,088	+3.867%
2026-06-25	171.4500	172.6450	168.7200	169.5100	+0.379%	2,429,307	+3.009%
2026-06-24	173.1900	174.4900	167.9900	168.8700	-2.797%	3,872,713	+3.399%
2026-06-23	172.9800	175.4600	171.4200	173.7300	+0.012%	2,136,335	+0.507%
2026-06-22	170.5800	173.8300	170.1201	173.7100	+3.208%	3,209,639	+0.518%
2026-06-18	172.9200	174.6600	167.9400	168.3100	-1.631%	7,304,663	+3.743%
2026-06-17	171.3000	174.0300	170.6200	171.1000	-0.111%	2,453,169	+2.051%
2026-06-16	169.0600	172.6301	168.6200	171.2900	+2.342%	2,023,963	+1.938%
2026-06-15	170.0000	170.5400	166.9100	167.3700	-0.155%	2,372,529	+4.326%
2026-06-12	166.0000	168.2850	165.4200	167.6300	+1.686%	2,184,968	+4.164%
2026-06-11	162.7800	165.5700	162.0200	164.8500	+1.885%	2,655,517	+5.921%
2026-06-10	163.1950	164.3500	158.6750	161.8000	-0.888%	2,974,089	+7.917%
2026-06-09	163.4700	164.0500	159.1300	163.2500	+0.890%	1,717,899	+6.959%
2026-06-08	162.3500	163.5800	161.7250	161.8100	+0.037%	1,385,397	+7.911%
2026-06-05	162.2900	163.3700	160.2900	161.7500	-0.614%	1,743,947	+7.951%
2026-06-04	158.0200	163.9500	158.0200	162.7500	+3.085%	1,649,987	+7.287%
2026-06-03	159.2800	159.5000	155.6900	157.8800	-1.189%	1,344,114	+10.597%
2026-06-02	159.2800	161.7950	158.9300	159.7800	-0.006%	1,689,444	+9.282%
2026-06-01	155.3400	160.0800	155.0900	159.7900	+2.666%	1,321,490	+9.275%
2026-05-29	157.6300	158.7200	154.9600	155.6400	-1.250%	3,773,872	+12.188%
2026-05-28	157.1200	158.5950	156.0700	157.6100	-0.196%	2,071,540	+10.786%
2026-05-27	158.4200	159.3065	155.7200	157.9200	-0.379%	1,662,300	+10.569%
2026-05-26	155.3500	158.8600	155.3500	158.5200	+2.968%	2,134,885	+10.150%
2026-05-22	154.0300	155.0200	153.5050	153.9500	+0.169%	1,542,067	+13.420%
2026-05-21	153.1500	154.7900	152.2200	153.6900	-0.247%	1,571,907	+13.612%
2026-05-20	151.9400	155.0500	150.9600	154.0700	+2.114%	1,554,638	+13.332%
2026-05-19	153.0700	153.2674	150.1200	150.8800	-1.860%	1,896,063	+15.728%
2026-05-18	152.4600	154.5100	151.7900	153.7400	+0.582%	1,810,819	+13.575%
2026-05-15	152.2400	154.1750	151.1500	152.8500	-0.592%	1,553,922	+14.236%
2026-05-14	153.0000	154.3300	151.6200	153.7600	+1.438%	1,634,947	+13.560%
2026-05-13	150.4800	152.3600	149.4400	151.5800	+0.751%	2,257,581	+15.193%
2026-05-12	149.5100	150.9700	147.8300	150.4500	+0.186%	1,704,329	+16.058%
2026-05-11	150.0100	151.1350	149.0550	150.1700	+0.455%	1,825,349	+16.275%
2026-05-08	149.6000	150.2750	148.7200	149.4900	+0.477%	1,248,202	+16.804%
2026-05-07	151.2100	152.1500	148.2750	148.7800	-1.627%	2,166,532	+17.361%
2026-05-06	150.5500	152.3500	150.0600	151.2400	+1.722%	2,357,777	+15.452%
2026-05-05	148.7800	150.4000	148.0800	148.6800	+0.405%	1,635,468	+17.440%
2026-05-04	151.2100	151.8250	147.4000	148.0800	-2.579%	1,817,781	+17.916%
2026-05-01	153.2600	154.2800	151.6900	152.0000	-0.550%	1,728,170	+14.875%
2026-04-30	150.6200	153.2400	149.1000	152.8400	+1.420%	3,035,846	+14.244%
2026-04-29	152.6000	153.1000	149.5600	150.7000	-1.167%	2,148,430	+15.866%
2026-04-28	154.6900	155.4600	151.9200	152.4800	-1.000%	1,689,608	+14.513%
2026-04-27	150.6300	154.2400	150.6100	154.0200	+2.176%	1,696,479	+13.368%
2026-04-24	151.6900	151.6900	150.3100	150.7400	-0.337%	1,440,487	+15.835%
2026-04-23	152.6800	153.9850	149.4700	151.2500	-0.755%	2,492,272	+15.445%
2026-04-22	154.3800	154.6300	151.9700	152.4000	-0.762%	2,340,968	+14.573%
2026-04-21	150.4700	156.1800	150.4700	153.5700	+2.257%	3,701,823	+13.701%
2026-04-20	146.5700	150.2750	145.9650	150.1800	+3.266%	3,088,192	+16.267%
2026-04-17	144.7800	148.9900	143.7900	145.4300	+2.488%	3,179,488	+20.065%
2026-04-16	142.5000	144.4800	141.5300	141.9000	-0.588%	2,959,342	+23.051%
2026-04-15	142.3300	143.5900	140.9550	142.7400	+0.677%	2,079,473	+22.327%
2026-04-14	142.0000	142.7600	140.3500	141.7800	+0.113%	2,327,331	+23.156%
2026-04-13	138.0200	141.7250	137.8400	141.6200	+1.578%	2,516,725	+23.295%
2026-04-10	138.4500	139.9000	137.9100	139.4200	+0.672%	2,351,620	+25.240%
2026-04-09	135.9400	138.6100	135.5100	138.4900	+1.734%	1,865,301	+26.081%
2026-04-08	134.4000	136.3550	134.1300	136.1300	+3.750%	1,784,345	+28.267%
2026-04-07	129.3700	131.8900	127.5336	131.2100	+0.776%	2,034,216	+33.077%
2026-04-06	130.7300	130.8900	129.1600	130.2000	+1.087%	1,001,316	+34.109%
2026-04-02	125.8000	129.6200	125.6400	128.8000	+0.429%	1,576,135	+35.567%
2026-04-01	127.2100	129.3400	126.7800	128.2500	+1.335%	1,798,929	+36.148%
2026-03-31	125.5300	127.1500	123.8750	126.5600	+2.544%	2,270,555	+37.966%
2026-03-30	124.3600	124.7100	122.7000	123.4200	+0.735%	1,151,054	+41.476%
2026-03-27	124.7500	125.0900	121.8800	122.5200	-2.499%	2,366,351	+42.516%
2026-03-26	125.8000	127.0200	124.8800	125.6600	-0.993%	1,654,207	+38.954%
2026-03-25	127.5900	128.5200	125.7300	126.9200	+0.507%	1,381,766	+37.575%
2026-03-24	122.7100	127.7299	121.9650	126.2800	+2.475%	2,351,326	+38.272%
2026-03-23	124.9600	125.4500	122.5000	123.2300	+1.033%	1,808,328	+41.694%
2026-03-20	120.7800	122.0513	120.1600	121.9700	+0.843%	3,640,251	+43.158%
2026-03-19	119.6700	122.3500	119.1100	120.9500	-0.116%	2,198,070	+44.365%
2026-03-18	120.7300	123.0800	120.6600	121.0900	-0.387%	2,104,263	+44.199%
2026-03-17	122.0000	123.4100	121.1300	121.5600	+1.115%	2,366,652	+43.641%
2026-03-16	122.7100	123.6500	120.0700	120.2200	-0.923%	2,084,591	+45.242%
2026-03-13	124.0400	125.0000	121.1700	121.3400	-1.518%	1,660,055	+43.901%
2026-03-12	123.3300	123.8750	121.2100	123.2100	-2.214%	2,570,020	+41.717%
2026-03-11	122.1800	126.2000	121.5500	126.0000	+2.815%	3,382,465	+38.579%
2026-03-10	122.7400	124.9550	121.3450	122.5500	+0.508%	2,322,004	+42.481%
2026-03-09	118.6600	122.2600	116.1500	121.9300	+0.735%	2,393,678	+43.205%
2026-03-06	122.4500	122.5450	119.0600	121.0400	-3.276%	2,862,060	+44.258%
2026-03-05	125.0000	126.3100	123.9300	125.1400	-1.106%	2,546,579	+39.532%
2026-03-04	127.1600	127.7800	125.1400	126.5400	+0.500%	1,593,473	+37.988%
2026-03-03	125.7700	127.7500	123.3700	125.9100	-2.742%	1,757,908	+38.678%
2026-03-02	125.7000	130.1300	125.2200	129.4600	+0.653%	2,134,379	+34.876%
2026-02-27	130.1600	131.2250	126.2500	128.6200	-2.760%	3,839,227	+35.756%
2026-02-26	132.1000	134.0000	131.7700	132.2700	+0.494%	1,913,881	+32.010%
2026-02-25	128.2500	131.6900	127.6400	131.6200	+3.450%	2,029,222	+32.662%
2026-02-24	124.4700	128.0000	123.4100	127.2300	+1.678%	1,567,868	+37.240%
2026-02-23	127.1000	128.3850	123.3000	125.1300	-2.196%	1,560,575	+39.543%
2026-02-20	127.4000	128.7500	125.6100	127.9400	+0.055%	1,173,369	+36.478%
2026-02-19	128.1500	129.2500	126.2051	127.8700	-1.396%	1,440,753	+36.553%
2026-02-18	128.6500	131.4600	128.3450	129.6800	+1.313%	1,712,429	+34.647%
2026-02-17	128.0000	130.4600	127.3415	128.0000	+0.023%	1,558,356	+36.414%
2026-02-13	125.3000	128.6800	123.6300	127.9700	+1.314%	1,666,236	+36.446%
2026-02-12	132.9000	133.2400	122.8700	126.3100	-4.027%	2,764,054	+38.239%
2026-02-11	132.6500	133.8800	129.4800	131.6100	-0.469%	2,201,105	+32.672%
2026-02-10	133.7200	135.3600	129.1300	132.2300	-1.527%	1,973,516	+32.050%
2026-02-09	132.0000	134.9800	131.8100	134.2800	+1.458%	1,711,782	+30.034%
2026-02-06	131.0000	133.1050	130.4100	132.3500	+2.828%	1,487,823	+31.930%
2026-02-05	131.1300	131.8900	127.7050	128.7100	-2.515%	1,988,165	+35.662%
2026-02-04	130.0700	132.6600	130.0150	132.0300	+1.491%	1,882,297	+32.250%
2026-02-03	132.8100	134.2000	128.8200	130.0900	-1.878%	2,152,995	+34.222%
2026-02-02	130.4200	133.0400	129.9000	132.5800	+1.314%	2,137,492	+31.702%
2026-01-30	130.6300	132.0400	129.6700	130.8600	-0.434%	2,127,456	+33.433%
2026-01-29	129.0800	131.4600	128.5900	131.4300	+2.664%	2,287,757	+32.854%
2026-01-28	127.6100	128.9700	127.1350	128.0200	+0.313%	1,575,104	+36.393%
2026-01-27	127.8900	129.0200	127.4300	127.6200	+0.024%	1,832,690	+36.820%
2026-01-26	126.4700	127.9600	126.2600	127.5900	+1.190%	2,233,220	+36.852%
2026-01-23	127.6400	127.9800	125.5900	126.0900	-1.845%	1,840,501	+38.480%
2026-01-22	127.9900	130.3000	127.3600	128.4600	+1.221%	1,983,945	+35.926%
2026-01-21	125.9900	129.8600	125.9900	126.9100	+1.277%	3,907,379	+37.586%
2026-01-20	127.2100	127.2400	123.1200	125.3100	-2.117%	3,748,248	+39.342%
2026-01-16	132.0100	133.4800	127.9300	128.0200	-6.068%	4,375,032	+36.393%
2026-01-15	135.0000	137.0499	135.0000	136.2900	+1.165%	2,237,115	+28.117%
2026-01-14	132.4300	134.7850	131.8189	134.7200	+1.438%	2,565,789	+29.610%
2026-01-13	133.0900	133.6600	131.6900	132.8100	-0.210%	2,391,912	+31.474%
2026-01-12	131.4100	133.1950	131.0000	133.0900	+0.392%	2,269,905	+31.197%
2026-01-09	132.8400	133.6800	132.2800	132.5700	-0.173%	1,623,296	+31.712%
2026-01-08	131.8800	133.2200	131.5400	132.8000	+0.264%	2,161,134	+31.483%
2026-01-07	133.4100	133.8850	131.5750	132.4500	-1.392%	2,583,114	+31.831%
2026-01-06	133.3800	134.5704	131.9200	134.3200	+0.985%	2,327,526	+29.996%
2026-01-05	128.9300	134.6700	128.5700	133.0100	+3.053%	2,335,464	+31.276%
2026-01-02	128.5900	129.1200	127.0200	129.0700	+0.047%	2,217,700	+35.283%
2025-12-31	130.5100	130.6400	128.9900	129.0100	-1.020%	1,585,524	+35.346%
2025-12-30	131.7900	131.7900	129.9500	130.3400	-1.025%	1,212,449	+33.965%
2025-12-29	132.2300	132.9500	130.6200	131.6900	-0.446%	2,165,226	+32.592%
2025-12-26	132.0800	132.6600	131.7800	132.2800	+0.045%	1,326,227	+32.000%
2025-12-24	131.1800	132.9990	130.7400	132.2200	+1.163%	566,591	+32.060%
2025-12-23	130.9000	131.3000	130.0100	130.7000	-0.130%	2,706,254	+33.596%
2025-12-22	129.1200	130.9800	128.9950	130.8700	+1.844%	2,682,120	+33.422%
2025-12-19	127.4500	128.7800	127.4500	128.5000	+0.887%	4,487,470	+35.883%
2025-12-18	128.1800	129.0000	126.7600	127.3700	+0.008%	2,056,048	+37.089%
2025-12-17	127.9500	129.0700	126.7250	127.3600	+0.165%	2,497,818	+37.100%
2025-12-16	129.2800	129.6300	126.4925	127.1500	-1.396%	2,269,397	+37.326%
2025-12-15	128.8800	130.0700	128.1400	128.9500	+1.003%	2,763,291	+35.409%
2025-12-12	130.1900	131.3645	127.0900	127.6700	-1.489%	1,916,321	+36.767%
2025-12-11	128.7900	130.0300	127.9800	129.6000	+0.527%	2,142,745	+34.730%
2025-12-10	126.0200	128.9300	122.0400	128.9200	+2.188%	2,630,376	+35.441%
2025-12-09	124.0000	127.0700	123.9800	126.1600	+1.685%	2,016,024	+38.404%
2025-12-08	123.6000	124.1150	122.1500	124.0700	+0.372%	2,160,123	+40.735%
2025-12-05	121.4000	124.2100	121.2500	123.6100	+1.428%	2,087,641	+41.259%
2025-12-04	120.7400	122.6199	120.5000	121.8700	+0.802%	1,888,057	+43.276%
2025-12-03	118.9900	121.0350	118.9900	120.9000	+1.580%	1,632,086	+44.425%
2025-12-02	119.0100	119.9400	118.2200	119.0200	+0.762%	1,225,930	+46.706%
2025-12-01	117.9000	119.2900	117.6750	118.1200	-0.756%	1,505,154	+47.824%
2025-11-28	118.1900	119.3900	118.0821	119.0200	+1.156%	487,106	+46.706%
2025-11-26	116.3000	118.4425	116.1400	117.6600	+1.352%	1,051,714	+48.402%
2025-11-25	115.1200	116.6791	114.5400	116.0900	+0.860%	1,701,795	+50.409%
2025-11-24	114.5200	115.7100	113.6200	115.1000	+0.647%	2,469,961	+51.703%
2025-11-21	113.9300	115.9800	112.8150	114.3600	+0.936%	2,185,282	+52.685%
2025-11-20	115.4600	116.6100	113.0800	113.3000	-0.614%	1,288,597	+54.113%
2025-11-19	113.2800	114.3500	113.0000	114.0000	+0.707%	821,658	+53.167%
2025-11-18	112.3300	114.5100	111.6300	113.2000	+0.319%	1,577,776	+54.249%
2025-11-17	116.4600	116.5000	112.2900	112.8400	-3.423%	1,813,247	+54.741%
2025-11-14	117.4700	118.4400	116.4900	116.8400	-1.217%	1,232,470	+49.444%
2025-11-13	121.0400	121.6350	117.9800	118.2800	-2.337%	1,452,942	+47.624%
2025-11-12	120.0200	122.6900	120.0200	121.1100	+1.407%	1,505,310	+44.175%
2025-11-11	119.9100	120.8100	119.2900	119.4300	-0.217%	1,208,663	+46.203%
2025-11-10	118.7200	120.3999	118.1724	119.6900	+1.166%	1,431,033	+45.885%
2025-11-07	116.7600	118.5000	115.3000	118.3100	+0.887%	1,659,634	+47.587%
2025-11-06	116.8900	118.1724	116.1800	117.2700	+0.317%	1,301,354	+48.896%
2025-11-05	116.4400	117.4100	115.2450	116.9000	+0.646%	1,884,808	+49.367%
2025-11-04	114.9900	116.8900	114.7200	116.1500	-0.463%	2,021,255	+50.331%
2025-11-03	115.3700	116.7300	114.4100	116.6900	+0.891%	1,723,614	+49.636%
2025-10-31	114.4800	116.1100	113.8300	115.6600	+0.382%	2,278,857	+50.968%
2025-10-30	116.3400	117.2700	115.1900	115.2200	-1.310%	2,894,683	+51.545%
2025-10-29	118.0000	119.3300	116.2900	116.7500	-1.626%	3,290,102	+49.559%
2025-10-28	117.0300	118.9800	116.6100	118.6800	+1.410%	3,177,428	+47.127%
2025-10-27	116.9300	118.3000	116.8400	117.0300	+0.784%	2,226,851	+49.201%
2025-10-24	115.5100	116.9000	115.0600	116.1200	+1.318%	1,953,816	+50.370%
2025-10-23	113.6200	115.0850	113.3050	114.6100	+1.228%	2,093,696	+52.351%
2025-10-22	113.9400	114.3000	112.4800	113.2200	-0.997%	3,341,734	+54.222%
2025-10-21	115.0700	117.3850	114.2900	114.3600	-0.807%	3,134,993	+52.685%
2025-10-20	112.3100	115.7100	112.1300	115.2900	+3.520%	2,858,772	+51.453%
2025-10-17	108.6500	111.5900	104.6350	111.3700	-1.399%	4,352,089	+56.784%
2025-10-16	116.8500	117.0000	111.8400	112.9500	-3.222%	2,853,880	+54.591%
2025-10-15	116.1400	116.9500	114.5200	116.7100	+1.135%	2,011,918	+49.610%
2025-10-14	113.1600	116.0200	113.1600	115.4000	+1.060%	1,869,724	+51.308%
2025-10-13	112.3000	114.3800	111.9000	114.1900	+2.874%	1,421,592	+52.912%
2025-10-10	117.7900	118.1000	110.8700	111.0000	-5.314%	2,372,778	+57.306%
2025-10-09	117.2100	118.0150	116.4500	117.2300	+0.463%	1,511,781	+48.947%
2025-10-08	117.1000	118.2400	115.2100	116.6900	-0.171%	1,987,867	+49.636%
2025-10-07	117.2300	117.9842	116.2300	116.8900	-0.009%	1,495,275	+49.380%
2025-10-06	116.3100	117.5000	114.8050	116.9000	+0.447%	1,147,092	+49.367%
2025-10-03	116.1300	117.4100	115.6900	116.3800	+1.095%	1,795,773	+50.034%
2025-10-02	113.6200	115.4150	113.1501	115.1200	+1.535%	1,729,243	+51.677%
2025-10-01	114.6100	114.8700	112.7900	113.3800	-2.267%	1,213,353	+54.004%
2025-09-30	117.1900	118.0600	114.8400	116.0100	-1.058%	1,517,534	+50.513%
2025-09-29	116.3000	117.3100	115.5100	117.2500	+1.331%	1,417,377	+48.921%
2025-09-26	114.8400	116.0700	114.4401	115.7100	+1.287%	1,194,245	+50.903%
2025-09-25	113.0000	114.7700	112.7950	114.2400	+1.133%	1,425,415	+52.845%
2025-09-24	113.2100	113.8400	112.3400	112.9600	+0.009%	1,257,593	+54.577%
2025-09-23	113.4800	115.0650	112.2700	112.9500	-0.327%	1,148,831	+54.591%
2025-09-22	112.5800	113.5400	112.1600	113.3200	-0.159%	1,037,013	+54.086%
2025-09-19	113.3600	113.6100	112.4400	113.5000	+0.247%	3,268,706	+53.841%
2025-09-18	112.0200	113.5800	111.8600	113.2200	+1.361%	1,537,385	+54.222%
2025-09-17	111.0500	112.5350	110.5900	111.7000	+1.095%	1,407,939	+56.321%
2025-09-16	112.0400	112.0400	110.3200	110.4900	-1.454%	1,682,024	+58.032%
2025-09-15	112.7600	113.6050	111.7550	112.1200	-0.285%	1,370,177	+55.735%
2025-09-12	112.5300	113.1400	112.0100	112.4400	-0.443%	1,068,214	+55.292%
2025-09-11	110.8600	113.2100	110.6900	112.9400	+1.959%	2,076,691	+54.604%
2025-09-10	112.0300	112.5100	110.4500	110.7700	-1.142%	2,191,870	+57.633%
2025-09-09	111.3900	113.3200	111.0100	112.0500	+0.358%	2,274,386	+55.832%
2025-09-08	113.1400	113.6800	110.7200	111.6500	-1.151%	3,045,139	+56.391%
2025-09-05	115.2000	115.6399	111.9200	112.9500	-0.973%	2,598,760	+54.591%
2025-09-04	113.6500	114.1600	112.8600	114.0600	+0.938%	1,090,386	+53.086%
2025-09-03	113.1300	113.5400	111.4300	113.0000	-0.230%	1,575,200	+54.522%
2025-09-02	113.6000	114.0050	111.9650	113.2600	-1.487%	1,800,446	+54.167%
2025-08-29	115.3300	115.5700	114.4500	114.9700	-0.234%	995,205	+51.874%
2025-08-28	115.1600	115.3900	114.3800	115.2400	+0.313%	1,326,811	+51.519%
2025-08-27	115.7000	116.3700	114.8000	114.8800	-0.812%	1,724,646	+51.993%
2025-08-26	114.4800	115.8800	114.0500	115.8200	+0.792%	2,316,553	+50.760%
2025-08-25	115.4900	115.8650	114.8450	114.9100	-0.494%	1,551,346	+51.954%
2025-08-22	112.7900	115.6500	112.5600	115.4800	+2.777%	2,144,689	+51.204%
2025-08-21	111.5100	112.6500	111.2200	112.3600	+0.420%	1,565,979	+55.402%
2025-08-20	110.8800	112.2000	110.2700	111.8900	+0.666%	1,683,126	+56.055%
2025-08-19	110.9100	111.9400	110.5200	111.1500	-0.036%	1,067,505	+57.094%
2025-08-18	110.8000	111.3000	110.2200	111.1900	+0.108%	1,409,129	+57.038%
2025-08-15	114.0400	114.0800	110.9000	111.0700	-2.227%	1,291,690	+57.207%
2025-08-14	111.6500	113.7500	110.9600	113.6000	+1.883%	1,429,987	+53.706%
2025-08-13	111.8800	112.5900	110.0100	111.5000	+0.072%	2,048,089	+56.601%
2025-08-12	110.6700	111.5200	110.4200	111.4200	+1.448%	2,380,011	+56.713%
2025-08-11	111.5100	111.6750	109.5200	109.8300	-1.125%	1,685,834	+58.982%
2025-08-08	110.5200	111.9500	109.9400	111.0800	+1.147%	1,184,365	+57.193%
2025-08-07	111.6100	111.6500	109.6300	109.8200	-0.849%	1,099,702	+58.997%
2025-08-06	110.4700	111.0400	109.8750	110.7600	+0.636%	1,262,409	+57.647%
2025-08-05	110.3100	110.6000	108.8100	110.0600	+0.255%	1,132,834	+58.650%
2025-08-04	109.3800	110.0100	108.9800	109.7800	+1.096%	1,171,463	+59.054%
2025-08-01	109.9900	109.9900	107.3400	108.5900	-2.828%	1,984,220	+60.797%
2025-07-31	112.5400	113.2850	111.4000	111.7500	-1.202%	1,635,380	+56.251%
2025-07-30	113.5800	114.2800	112.4400	113.1100	-0.124%	1,952,591	+54.372%
2025-07-29	113.2400	113.5950	112.3800	113.2500	+0.711%	1,443,901	+54.181%
2025-07-28	112.6700	113.0000	111.8300	112.4500	-0.425%	1,078,113	+55.278%
2025-07-25	110.8400	113.7200	110.1500	112.9300	+1.757%	3,321,014	+54.618%
2025-07-24	110.9100	111.6100	110.4200	110.9800	+0.298%	1,999,780	+57.335%
2025-07-23	109.8200	110.7200	108.8500	110.6500	+0.857%	2,314,066	+57.804%
2025-07-22	108.4300	109.7900	107.9950	109.7100	+1.499%	1,875,194	+59.156%
2025-07-21	108.5000	109.3500	107.8200	108.0900	-0.387%	2,266,650	+61.541%
2025-07-18	107.6600	108.6000	107.1550	108.5100	+0.958%	2,912,765	+60.916%
2025-07-17	104.7000	107.7100	104.6600	107.4800	+2.333%	2,927,390	+62.458%
2025-07-16	102.8500	105.3300	102.8100	105.0300	+2.960%	4,624,164	+66.248%
2025-07-15	105.5000	107.9900	101.9800	102.0100	-7.289%	5,942,667	+71.169%
2025-07-14	109.5500	110.4350	109.1700	110.0300	+0.429%	2,511,603	+58.693%
2025-07-11	109.5300	110.0200	108.4400	109.5600	-0.590%	2,668,854	+59.374%
2025-07-10	109.7300	110.9250	109.0050	110.2100	+0.740%	1,828,557	+58.434%
2025-07-09	110.0000	110.1100	108.8400	109.4000	+0.183%	1,607,241	+59.607%
2025-07-08	110.0000	110.0000	108.8300	109.2000	-0.510%	2,050,096	+59.899%
2025-07-07	110.2500	110.9700	108.8500	109.7600	-0.499%	1,810,592	+59.083%
2025-07-03	109.6100	110.8000	109.0500	110.3100	+0.749%	1,166,668	+58.290%
2025-07-02	107.4300	109.6900	106.7700	109.4900	+2.365%	1,973,535	+59.476%
2025-07-01	105.2700	107.3850	104.7900	106.9600	+0.583%	2,019,751	+63.248%
2025-06-30	106.5400	106.8300	105.8700	106.3400	+0.321%	2,182,276	+64.200%
2025-06-27	105.4300	106.0600	104.5400	106.0000	+0.598%	2,043,269	+64.726%
2025-06-26	104.3900	105.8450	104.3500	105.3700	+0.977%	2,207,941	+65.711%
2025-06-25	102.9400	104.5400	101.8900	104.3500	+1.409%	2,168,021	+67.331%
2025-06-24	102.0000	103.9900	101.8400	102.9000	+1.640%	2,552,186	+69.689%
2025-06-23	99.5100	101.3200	99.0000	101.2400	+1.626%	2,868,162	+72.471%
2025-06-20	99.9800	100.6500	99.4100	99.6200	+0.322%	4,284,072	+75.276%
2025-06-18	96.3400	99.8900	96.2700	99.3000	+2.976%	3,051,073	+75.841%
2025-06-17	96.7300	97.3300	96.1600	96.4300	-0.996%	1,267,036	+81.074%
2025-06-16	96.5300	98.1000	96.4250	97.4000	+1.311%	1,526,810	+79.271%
2025-06-13	96.4700	97.1800	95.6700	96.1400	-1.496%	1,483,748	+81.621%
2025-06-12	96.7400	97.6200	96.1500	97.6000	+0.308%	1,476,748	+78.904%
2025-06-11	99.2300	99.2300	97.1200	97.3000	-1.866%	1,971,384	+79.455%
2025-06-10	98.8300	99.3800	98.4650	99.1500	+0.293%	1,612,888	+76.107%
2025-06-09	98.8800	99.4050	97.9000	98.8600	+0.243%	1,364,043	+76.624%
2025-06-06	97.7000	98.7100	97.3500	98.6200	+2.218%	880,677	+77.053%
2025-06-05	96.1100	96.8900	95.6150	96.4800	+0.500%	960,921	+80.981%
2025-06-04	97.0100	97.1600	96.0000	96.0000	-1.041%	1,068,625	+81.885%
2025-06-03	96.2300	97.1400	95.2800	97.0100	+0.811%	1,117,029	+79.992%
2025-06-02	95.9200	96.3500	94.7200	96.2300	-0.052%	1,242,507	+81.451%
2025-05-30	96.6100	96.7600	95.6500	96.2800	-0.783%	2,683,861	+81.356%
2025-05-29	97.2800	97.5300	96.1800	97.0400	+0.196%	1,389,717	+79.936%
2025-05-28	98.1700	98.5642	96.5800	96.8500	-0.595%	1,685,870	+80.289%
2025-05-27	97.2500	97.8000	95.6300	97.4300	+1.384%	2,815,690	+79.216%
2025-05-23	94.8800	96.5000	94.1900	96.1000	-0.270%	1,116,330	+81.696%
2025-05-22	95.4100	96.8300	95.1609	96.3600	+0.869%	1,805,251	+81.206%
2025-05-21	97.1500	97.2948	95.4900	95.5300	-2.261%	1,114,400	+82.780%
2025-05-20	97.7300	98.2600	97.2887	97.7400	-0.549%	1,262,747	+78.647%
2025-05-19	97.6000	98.6000	96.9648	98.2800	-0.010%	1,082,957	+77.666%
2025-05-16	98.2100	98.6900	97.6000	98.2900	+0.092%	1,682,941	+77.648%
2025-05-15	97.5900	98.5900	97.3100	98.2000	+0.501%	1,134,314	+77.811%
2025-05-14	97.6200	98.1000	97.0100	97.7100	-0.072%	1,803,562	+78.702%
2025-05-13	96.4800	98.2700	96.0700	97.7800	+1.854%	1,643,848	+78.574%
2025-05-12	97.2600	97.3200	95.7400	96.0000	+2.335%	2,650,481	+81.885%
2025-05-09	94.4200	94.9400	93.6950	93.8100	-0.266%	1,422,188	+86.132%
2025-05-08	92.4500	94.7300	92.2300	94.0600	+2.798%	2,065,361	+85.637%
2025-05-07	90.9600	92.7300	90.9400	91.5000	+0.826%	1,903,069	+90.831%
2025-05-06	89.5500	91.3200	89.1900	90.7500	+0.199%	2,743,959	+92.408%
2025-05-05	89.9000	91.3700	89.7550	90.5700	+0.044%	1,416,395	+92.790%
2025-05-02	90.3400	91.2500	89.7800	90.5300	+2.029%	1,551,512	+92.875%
2025-05-01	87.4700	89.6500	87.2200	88.7300	+0.715%	1,594,523	+96.788%
2025-04-30	87.0500	88.4000	85.6800	88.1000	-0.486%	1,895,475	+98.195%
2025-04-29	87.2100	88.6800	87.0000	88.5300	+1.096%	2,118,313	+97.233%
2025-04-28	87.5800	88.6600	86.9700	87.5700	+0.217%	2,338,491	+99.395%
2025-04-25	87.4800	88.4000	87.2300	87.3800	-0.217%	2,100,424	+99.828%
2025-04-24	85.1500	88.0100	85.0500	87.5700	+2.397%	2,556,414	+99.395%
2025-04-23	85.9600	88.2200	85.2600	85.5200	+2.004%	3,094,298	+104.174%
2025-04-22	82.1800	84.3470	81.7700	83.8400	+3.981%	2,951,374	+108.266%
2025-04-21	80.1000	82.1200	79.5600	80.6300	-0.775%	3,349,594	+116.557%
2025-04-17	75.5000	83.0350	75.5000	81.2600	+2.047%	5,521,939	+114.878%
2025-04-16	80.8400	81.6450	78.6800	79.6300	-2.174%	2,114,849	+119.277%
2025-04-15	81.5400	82.5700	81.0200	81.4000	+0.606%	1,771,045	+114.509%
2025-04-14	80.8500	81.5100	79.9700	80.9100	+1.889%	2,267,652	+115.808%
2025-04-11	77.6500	80.0900	76.9000	79.4100	+0.519%	2,338,357	+119.884%

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

STT
State Street Corporation
stock NYSE