Dark

STT
State Street Corporation
stock NYSE

At Close

Aug 11, 2026 3:25:38 PM EDT

187.07USD+0.209%(+0.39)1,023,027

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:43:30 AM EDT

187.59USD+0.487%(+0.91)110

After-hours

Aug 10, 2026 4:10:30 PM EDT

186.68USD+0.013%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	186.4200	188.8700	186.2000	187.0700	+0.209%	1,023,027	0.000%
2026-08-10	184.1200	187.0400	183.4616	186.6800	+1.083%	1,544,197	+0.209%
2026-08-07	183.7300	185.8800	181.9800	184.6800	-0.130%	1,263,414	+1.294%
2026-08-06	187.6900	188.6200	184.4600	184.9200	-1.139%	2,070,400	+1.163%
2026-08-05	186.5400	188.8500	186.4600	187.0500	+0.983%	1,411,599	+0.011%
2026-08-04	185.4700	187.3300	184.7300	185.2300	+0.849%	1,939,622	+0.993%
2026-08-03	184.1600	184.4300	180.9400	183.6700	-0.266%	1,199,637	+1.851%
2026-07-31	181.1600	185.2100	181.1600	184.1600	+0.733%	1,821,221	+1.580%
2026-07-30	178.1200	183.2200	177.2300	182.8200	+3.851%	2,274,335	+2.325%
2026-07-29	182.0000	183.7500	175.5000	176.0400	-3.577%	2,083,289	+6.266%
2026-07-28	183.1100	185.0500	180.1609	182.5700	-1.132%	1,698,865	+2.465%
2026-07-27	185.4000	187.0000	182.3100	184.6600	-0.399%	1,665,804	+1.305%
2026-07-24	184.5200	186.3400	183.4000	185.4000	+0.646%	1,755,896	+0.901%
2026-07-23	184.7200	185.9900	183.0000	184.2100	-0.556%	1,977,619	+1.553%
2026-07-22	182.7100	185.4450	181.6505	185.2400	+1.058%	2,373,649	+0.988%
2026-07-21	184.1700	185.0850	182.3200	183.3000	+0.394%	1,814,084	+2.057%
2026-07-20	184.1500	185.8500	181.2900	182.5800	+0.044%	2,988,964	+2.459%
2026-07-17	181.4100	186.5004	179.3500	182.5000	-1.702%	3,190,610	+2.504%
2026-07-16	187.3000	192.5131	181.6200	185.6600	-0.498%	5,583,326	+0.759%
2026-07-15	184.5650	186.9900	184.2400	186.5900	+1.601%	3,995,401	+0.257%
2026-07-14	178.7100	184.5900	178.3550	183.6500	+3.076%	2,700,421	+1.862%
2026-07-13	180.4000	181.2700	177.0339	178.1700	-1.137%	1,975,653	+4.995%
2026-07-10	181.1200	182.0850	177.6300	180.2200	+0.033%	2,064,323	+3.801%
2026-07-09	178.7500	183.3200	178.7500	180.1600	+1.544%	2,277,184	+3.835%
2026-07-08	179.0000	179.2800	174.1900	177.4200	-1.400%	3,069,382	+5.439%
2026-07-07	176.6500	180.8600	175.9100	179.9400	+2.262%	2,384,869	+3.962%
2026-07-06	171.5400	175.9600	171.3400	175.9600	+3.087%	3,255,528	+6.314%
2026-07-02	171.0600	171.7750	168.0200	170.6900	+0.601%	1,357,768	+9.596%
2026-07-01	168.7600	172.3150	168.0200	169.6700	+0.041%	1,144,224	+10.255%
2026-06-30	171.7200	171.7200	169.0075	169.6000	-0.341%	1,723,218	+10.301%
2026-06-29	168.6900	171.9400	168.2500	170.1800	+1.231%	1,901,539	+9.925%
2026-06-26	169.7900	171.1600	164.7400	168.1100	-0.826%	4,014,088	+11.278%
2026-06-25	171.4500	172.6450	168.7200	169.5100	+0.379%	2,429,307	+10.359%
2026-06-24	173.1900	174.4900	167.9900	168.8700	-2.797%	3,872,713	+10.778%
2026-06-23	172.9800	175.4600	171.4200	173.7300	+0.012%	2,136,335	+7.679%
2026-06-22	170.5800	173.8300	170.1201	173.7100	+3.208%	3,209,639	+7.691%
2026-06-18	172.9200	174.6600	167.9400	168.3100	-1.631%	7,304,663	+11.146%
2026-06-17	171.3000	174.0300	170.6200	171.1000	-0.111%	2,453,169	+9.334%
2026-06-16	169.0600	172.6301	168.6200	171.2900	+2.342%	2,023,963	+9.212%
2026-06-15	170.0000	170.5400	166.9100	167.3700	-0.155%	2,372,529	+11.770%
2026-06-12	166.0000	168.2850	165.4200	167.6300	+1.686%	2,184,968	+11.597%
2026-06-11	162.7800	165.5700	162.0200	164.8500	+1.885%	2,655,517	+13.479%
2026-06-10	163.1950	164.3500	158.6750	161.8000	-0.888%	2,974,089	+15.618%
2026-06-09	163.4700	164.0500	159.1300	163.2500	+0.890%	1,717,899	+14.591%
2026-06-08	162.3500	163.5800	161.7250	161.8100	+0.037%	1,385,397	+15.611%
2026-06-05	162.2900	163.3700	160.2900	161.7500	-0.614%	1,743,947	+15.654%
2026-06-04	158.0200	163.9500	158.0200	162.7500	+3.085%	1,649,987	+14.943%
2026-06-03	159.2800	159.5000	155.6900	157.8800	-1.189%	1,344,114	+18.489%
2026-06-02	159.2800	161.7950	158.9300	159.7800	-0.006%	1,689,444	+17.080%
2026-06-01	155.3400	160.0800	155.0900	159.7900	+2.666%	1,321,490	+17.072%
2026-05-29	157.6300	158.7200	154.9600	155.6400	-1.250%	3,773,872	+20.194%
2026-05-28	157.1200	158.5950	156.0700	157.6100	-0.196%	2,071,540	+18.692%
2026-05-27	158.4200	159.3065	155.7200	157.9200	-0.379%	1,662,300	+18.459%
2026-05-26	155.3500	158.8600	155.3500	158.5200	+2.968%	2,134,885	+18.010%
2026-05-22	154.0300	155.0200	153.5050	153.9500	+0.169%	1,542,067	+21.513%
2026-05-21	153.1500	154.7900	152.2200	153.6900	-0.247%	1,571,907	+21.719%
2026-05-20	151.9400	155.0500	150.9600	154.0700	+2.114%	1,554,638	+21.419%
2026-05-19	153.0700	153.2674	150.1200	150.8800	-1.860%	1,896,063	+23.986%
2026-05-18	152.4600	154.5100	151.7900	153.7400	+0.582%	1,810,819	+21.679%
2026-05-15	152.2400	154.1750	151.1500	152.8500	-0.592%	1,553,922	+22.388%
2026-05-14	153.0000	154.3300	151.6200	153.7600	+1.438%	1,634,947	+21.664%
2026-05-13	150.4800	152.3600	149.4400	151.5800	+0.751%	2,257,581	+23.413%
2026-05-12	149.5100	150.9700	147.8300	150.4500	+0.186%	1,704,329	+24.340%
2026-05-11	150.0100	151.1350	149.0550	150.1700	+0.455%	1,825,349	+24.572%
2026-05-08	149.6000	150.2750	148.7200	149.4900	+0.477%	1,248,202	+25.139%
2026-05-07	151.2100	152.1500	148.2750	148.7800	-1.627%	2,166,532	+25.736%
2026-05-06	150.5500	152.3500	150.0600	151.2400	+1.722%	2,357,777	+23.691%
2026-05-05	148.7800	150.4000	148.0800	148.6800	+0.405%	1,635,468	+25.821%
2026-05-04	151.2100	151.8250	147.4000	148.0800	-2.579%	1,817,781	+26.330%
2026-05-01	153.2600	154.2800	151.6900	152.0000	-0.550%	1,728,170	+23.072%
2026-04-30	150.6200	153.2400	149.1000	152.8400	+1.420%	3,035,846	+22.396%
2026-04-29	152.6000	153.1000	149.5600	150.7000	-1.167%	2,148,430	+24.134%
2026-04-28	154.6900	155.4600	151.9200	152.4800	-1.000%	1,689,608	+22.685%
2026-04-27	150.6300	154.2400	150.6100	154.0200	+2.176%	1,696,479	+21.458%
2026-04-24	151.6900	151.6900	150.3100	150.7400	-0.337%	1,440,487	+24.101%
2026-04-23	152.6800	153.9850	149.4700	151.2500	-0.755%	2,492,272	+23.683%
2026-04-22	154.3800	154.6300	151.9700	152.4000	-0.762%	2,340,968	+22.749%
2026-04-21	150.4700	156.1800	150.4700	153.5700	+2.257%	3,701,823	+21.814%
2026-04-20	146.5700	150.2750	145.9650	150.1800	+3.266%	3,088,192	+24.564%
2026-04-17	144.7800	148.9900	143.7900	145.4300	+2.488%	3,179,488	+28.632%
2026-04-16	142.5000	144.4800	141.5300	141.9000	-0.588%	2,959,342	+31.832%
2026-04-15	142.3300	143.5900	140.9550	142.7400	+0.677%	2,079,473	+31.056%
2026-04-14	142.0000	142.7600	140.3500	141.7800	+0.113%	2,327,331	+31.944%
2026-04-13	138.0200	141.7250	137.8400	141.6200	+1.578%	2,516,725	+32.093%
2026-04-10	138.4500	139.9000	137.9100	139.4200	+0.672%	2,351,620	+34.177%
2026-04-09	135.9400	138.6100	135.5100	138.4900	+1.734%	1,865,301	+35.078%
2026-04-08	134.4000	136.3550	134.1300	136.1300	+3.750%	1,784,345	+37.420%
2026-04-07	129.3700	131.8900	127.5336	131.2100	+0.776%	2,034,216	+42.573%
2026-04-06	130.7300	130.8900	129.1600	130.2000	+1.087%	1,001,316	+43.679%
2026-04-02	125.8000	129.6200	125.6400	128.8000	+0.429%	1,576,135	+45.241%
2026-04-01	127.2100	129.3400	126.7800	128.2500	+1.335%	1,798,929	+45.864%
2026-03-31	125.5300	127.1500	123.8750	126.5600	+2.544%	2,270,555	+47.811%
2026-03-30	124.3600	124.7100	122.7000	123.4200	+0.735%	1,151,054	+51.572%
2026-03-27	124.7500	125.0900	121.8800	122.5200	-2.499%	2,366,351	+52.685%
2026-03-26	125.8000	127.0200	124.8800	125.6600	-0.993%	1,654,207	+48.870%
2026-03-25	127.5900	128.5200	125.7300	126.9200	+0.507%	1,381,766	+47.392%
2026-03-24	122.7100	127.7299	121.9650	126.2800	+2.475%	2,351,326	+48.139%
2026-03-23	124.9600	125.4500	122.5000	123.2300	+1.033%	1,808,328	+51.806%
2026-03-20	120.7800	122.0513	120.1600	121.9700	+0.843%	3,640,251	+53.374%
2026-03-19	119.6700	122.3500	119.1100	120.9500	-0.116%	2,198,070	+54.667%
2026-03-18	120.7300	123.0800	120.6600	121.0900	-0.387%	2,104,263	+54.488%
2026-03-17	122.0000	123.4100	121.1300	121.5600	+1.115%	2,366,652	+53.891%
2026-03-16	122.7100	123.6500	120.0700	120.2200	-0.923%	2,084,591	+55.606%
2026-03-13	124.0400	125.0000	121.1700	121.3400	-1.518%	1,660,055	+54.170%
2026-03-12	123.3300	123.8750	121.2100	123.2100	-2.214%	2,570,020	+51.830%
2026-03-11	122.1800	126.2000	121.5500	126.0000	+2.815%	3,382,465	+48.468%
2026-03-10	122.7400	124.9550	121.3450	122.5500	+0.508%	2,322,004	+52.648%
2026-03-09	118.6600	122.2600	116.1500	121.9300	+0.735%	2,393,678	+53.424%
2026-03-06	122.4500	122.5450	119.0600	121.0400	-3.276%	2,862,060	+54.552%
2026-03-05	125.0000	126.3100	123.9300	125.1400	-1.106%	2,546,579	+49.489%
2026-03-04	127.1600	127.7800	125.1400	126.5400	+0.500%	1,593,473	+47.835%
2026-03-03	125.7700	127.7500	123.3700	125.9100	-2.742%	1,757,908	+48.574%
2026-03-02	125.7000	130.1300	125.2200	129.4600	+0.653%	2,134,379	+44.500%
2026-02-27	130.1600	131.2250	126.2500	128.6200	-2.760%	3,839,227	+45.444%
2026-02-26	132.1000	134.0000	131.7700	132.2700	+0.494%	1,913,881	+41.430%
2026-02-25	128.2500	131.6900	127.6400	131.6200	+3.450%	2,029,222	+42.129%
2026-02-24	124.4700	128.0000	123.4100	127.2300	+1.678%	1,567,868	+47.033%
2026-02-23	127.1000	128.3850	123.3000	125.1300	-2.196%	1,560,575	+49.501%
2026-02-20	127.4000	128.7500	125.6100	127.9400	+0.055%	1,173,369	+46.217%
2026-02-19	128.1500	129.2500	126.2051	127.8700	-1.396%	1,440,753	+46.297%
2026-02-18	128.6500	131.4600	128.3450	129.6800	+1.313%	1,712,429	+44.255%
2026-02-17	128.0000	130.4600	127.3415	128.0000	+0.023%	1,558,356	+46.148%
2026-02-13	125.3000	128.6800	123.6300	127.9700	+1.314%	1,666,236	+46.183%
2026-02-12	132.9000	133.2400	122.8700	126.3100	-4.027%	2,764,054	+48.104%
2026-02-11	132.6500	133.8800	129.4800	131.6100	-0.469%	2,201,105	+42.140%
2026-02-10	133.7200	135.3600	129.1300	132.2300	-1.527%	1,973,516	+41.473%
2026-02-09	132.0000	134.9800	131.8100	134.2800	+1.458%	1,711,782	+39.313%
2026-02-06	131.0000	133.1050	130.4100	132.3500	+2.828%	1,487,823	+41.345%
2026-02-05	131.1300	131.8900	127.7050	128.7100	-2.515%	1,988,165	+45.342%
2026-02-04	130.0700	132.6600	130.0150	132.0300	+1.491%	1,882,297	+41.687%
2026-02-03	132.8100	134.2000	128.8200	130.0900	-1.878%	2,152,995	+43.800%
2026-02-02	130.4200	133.0400	129.9000	132.5800	+1.314%	2,137,492	+41.100%
2026-01-30	130.6300	132.0400	129.6700	130.8600	-0.434%	2,127,456	+42.954%
2026-01-29	129.0800	131.4600	128.5900	131.4300	+2.664%	2,287,757	+42.334%
2026-01-28	127.6100	128.9700	127.1350	128.0200	+0.313%	1,575,104	+46.126%
2026-01-27	127.8900	129.0200	127.4300	127.6200	+0.024%	1,832,690	+46.584%
2026-01-26	126.4700	127.9600	126.2600	127.5900	+1.190%	2,233,220	+46.618%
2026-01-23	127.6400	127.9800	125.5900	126.0900	-1.845%	1,840,501	+48.362%
2026-01-22	127.9900	130.3000	127.3600	128.4600	+1.221%	1,983,945	+45.625%
2026-01-21	125.9900	129.8600	125.9900	126.9100	+1.277%	3,907,379	+47.404%
2026-01-20	127.2100	127.2400	123.1200	125.3100	-2.117%	3,748,248	+49.286%
2026-01-16	132.0100	133.4800	127.9300	128.0200	-6.068%	4,375,032	+46.126%
2026-01-15	135.0000	137.0499	135.0000	136.2900	+1.165%	2,237,115	+37.259%
2026-01-14	132.4300	134.7850	131.8189	134.7200	+1.438%	2,565,789	+38.858%
2026-01-13	133.0900	133.6600	131.6900	132.8100	-0.210%	2,391,912	+40.855%
2026-01-12	131.4100	133.1950	131.0000	133.0900	+0.392%	2,269,905	+40.559%
2026-01-09	132.8400	133.6800	132.2800	132.5700	-0.173%	1,623,296	+41.110%
2026-01-08	131.8800	133.2200	131.5400	132.8000	+0.264%	2,161,134	+40.866%
2026-01-07	133.4100	133.8850	131.5750	132.4500	-1.392%	2,583,114	+41.238%
2026-01-06	133.3800	134.5704	131.9200	134.3200	+0.985%	2,327,526	+39.272%
2026-01-05	128.9300	134.6700	128.5700	133.0100	+3.053%	2,335,464	+40.644%
2026-01-02	128.5900	129.1200	127.0200	129.0700	+0.047%	2,217,700	+44.937%
2025-12-31	130.5100	130.6400	128.9900	129.0100	-1.020%	1,585,524	+45.004%
2025-12-30	131.7900	131.7900	129.9500	130.3400	-1.025%	1,212,449	+43.525%
2025-12-29	132.2300	132.9500	130.6200	131.6900	-0.446%	2,165,226	+42.053%
2025-12-26	132.0800	132.6600	131.7800	132.2800	+0.045%	1,326,227	+41.420%
2025-12-24	131.1800	132.9990	130.7400	132.2200	+1.163%	566,591	+41.484%
2025-12-23	130.9000	131.3000	130.0100	130.7000	-0.130%	2,706,254	+43.129%
2025-12-22	129.1200	130.9800	128.9950	130.8700	+1.844%	2,682,120	+42.943%
2025-12-19	127.4500	128.7800	127.4500	128.5000	+0.887%	4,487,470	+45.580%
2025-12-18	128.1800	129.0000	126.7600	127.3700	+0.008%	2,056,048	+46.871%
2025-12-17	127.9500	129.0700	126.7250	127.3600	+0.165%	2,497,818	+46.883%
2025-12-16	129.2800	129.6300	126.4925	127.1500	-1.396%	2,269,397	+47.125%
2025-12-15	128.8800	130.0700	128.1400	128.9500	+1.003%	2,763,291	+45.072%
2025-12-12	130.1900	131.3645	127.0900	127.6700	-1.489%	1,916,321	+46.526%
2025-12-11	128.7900	130.0300	127.9800	129.6000	+0.527%	2,142,745	+44.344%
2025-12-10	126.0200	128.9300	122.0400	128.9200	+2.188%	2,630,376	+45.105%
2025-12-09	124.0000	127.0700	123.9800	126.1600	+1.685%	2,016,024	+48.280%
2025-12-08	123.6000	124.1150	122.1500	124.0700	+0.372%	2,160,123	+50.778%
2025-12-05	121.4000	124.2100	121.2500	123.6100	+1.428%	2,087,641	+51.339%
2025-12-04	120.7400	122.6199	120.5000	121.8700	+0.802%	1,888,057	+53.500%
2025-12-03	118.9900	121.0350	118.9900	120.9000	+1.580%	1,632,086	+54.731%
2025-12-02	119.0100	119.9400	118.2200	119.0200	+0.762%	1,225,930	+57.175%
2025-12-01	117.9000	119.2900	117.6750	118.1200	-0.756%	1,505,154	+58.373%
2025-11-28	118.1900	119.3900	118.0821	119.0200	+1.156%	487,106	+57.175%
2025-11-26	116.3000	118.4425	116.1400	117.6600	+1.352%	1,051,714	+58.992%
2025-11-25	115.1200	116.6791	114.5400	116.0900	+0.860%	1,701,795	+61.142%
2025-11-24	114.5200	115.7100	113.6200	115.1000	+0.647%	2,469,961	+62.528%
2025-11-21	113.9300	115.9800	112.8150	114.3600	+0.936%	2,185,282	+63.580%
2025-11-20	115.4600	116.6100	113.0800	113.3000	-0.614%	1,288,597	+65.110%
2025-11-19	113.2800	114.3500	113.0000	114.0000	+0.707%	821,658	+64.096%
2025-11-18	112.3300	114.5100	111.6300	113.2000	+0.319%	1,577,776	+65.256%
2025-11-17	116.4600	116.5000	112.2900	112.8400	-3.423%	1,813,247	+65.783%
2025-11-14	117.4700	118.4400	116.4900	116.8400	-1.217%	1,232,470	+60.108%
2025-11-13	121.0400	121.6350	117.9800	118.2800	-2.337%	1,452,942	+58.159%
2025-11-12	120.0200	122.6900	120.0200	121.1100	+1.407%	1,505,310	+54.463%
2025-11-11	119.9100	120.8100	119.2900	119.4300	-0.217%	1,208,663	+56.636%
2025-11-10	118.7200	120.3999	118.1724	119.6900	+1.166%	1,431,033	+56.295%
2025-11-07	116.7600	118.5000	115.3000	118.3100	+0.887%	1,659,634	+58.119%
2025-11-06	116.8900	118.1724	116.1800	117.2700	+0.317%	1,301,354	+59.521%
2025-11-05	116.4400	117.4100	115.2450	116.9000	+0.646%	1,884,808	+60.026%
2025-11-04	114.9900	116.8900	114.7200	116.1500	-0.463%	2,021,255	+61.059%
2025-11-03	115.3700	116.7300	114.4100	116.6900	+0.891%	1,723,614	+60.314%
2025-10-31	114.4800	116.1100	113.8300	115.6600	+0.382%	2,278,857	+61.741%
2025-10-30	116.3400	117.2700	115.1900	115.2200	-1.310%	2,894,683	+62.359%
2025-10-29	118.0000	119.3300	116.2900	116.7500	-1.626%	3,290,102	+60.231%
2025-10-28	117.0300	118.9800	116.6100	118.6800	+1.410%	3,177,428	+57.626%
2025-10-27	116.9300	118.3000	116.8400	117.0300	+0.784%	2,226,851	+59.848%
2025-10-24	115.5100	116.9000	115.0600	116.1200	+1.318%	1,953,816	+61.101%
2025-10-23	113.6200	115.0850	113.3050	114.6100	+1.228%	2,093,696	+63.223%
2025-10-22	113.9400	114.3000	112.4800	113.2200	-0.997%	3,341,734	+65.227%
2025-10-21	115.0700	117.3850	114.2900	114.3600	-0.807%	3,134,993	+63.580%
2025-10-20	112.3100	115.7100	112.1300	115.2900	+3.520%	2,858,772	+62.260%
2025-10-17	108.6500	111.5900	104.6350	111.3700	-1.399%	4,352,089	+67.972%
2025-10-16	116.8500	117.0000	111.8400	112.9500	-3.222%	2,853,880	+65.622%
2025-10-15	116.1400	116.9500	114.5200	116.7100	+1.135%	2,011,918	+60.286%
2025-10-14	113.1600	116.0200	113.1600	115.4000	+1.060%	1,869,724	+62.106%
2025-10-13	112.3000	114.3800	111.9000	114.1900	+2.874%	1,421,592	+63.823%
2025-10-10	117.7900	118.1000	110.8700	111.0000	-5.314%	2,372,778	+68.532%
2025-10-09	117.2100	118.0150	116.4500	117.2300	+0.463%	1,511,781	+59.575%
2025-10-08	117.1000	118.2400	115.2100	116.6900	-0.171%	1,987,867	+60.314%
2025-10-07	117.2300	117.9842	116.2300	116.8900	-0.009%	1,495,275	+60.039%
2025-10-06	116.3100	117.5000	114.8050	116.9000	+0.447%	1,147,092	+60.026%
2025-10-03	116.1300	117.4100	115.6900	116.3800	+1.095%	1,795,773	+60.741%
2025-10-02	113.6200	115.4150	113.1501	115.1200	+1.535%	1,729,243	+62.500%
2025-10-01	114.6100	114.8700	112.7900	113.3800	-2.267%	1,213,353	+64.994%
2025-09-30	117.1900	118.0600	114.8400	116.0100	-1.058%	1,517,534	+61.253%
2025-09-29	116.3000	117.3100	115.5100	117.2500	+1.331%	1,417,377	+59.548%
2025-09-26	114.8400	116.0700	114.4401	115.7100	+1.287%	1,194,245	+61.671%
2025-09-25	113.0000	114.7700	112.7950	114.2400	+1.133%	1,425,415	+63.752%
2025-09-24	113.2100	113.8400	112.3400	112.9600	+0.009%	1,257,593	+65.607%
2025-09-23	113.4800	115.0650	112.2700	112.9500	-0.327%	1,148,831	+65.622%
2025-09-22	112.5800	113.5400	112.1600	113.3200	-0.159%	1,037,013	+65.081%
2025-09-19	113.3600	113.6100	112.4400	113.5000	+0.247%	3,268,706	+64.819%
2025-09-18	112.0200	113.5800	111.8600	113.2200	+1.361%	1,537,385	+65.227%
2025-09-17	111.0500	112.5350	110.5900	111.7000	+1.095%	1,407,939	+67.475%
2025-09-16	112.0400	112.0400	110.3200	110.4900	-1.454%	1,682,024	+69.309%
2025-09-15	112.7600	113.6050	111.7550	112.1200	-0.285%	1,370,177	+66.848%
2025-09-12	112.5300	113.1400	112.0100	112.4400	-0.443%	1,068,214	+66.373%
2025-09-11	110.8600	113.2100	110.6900	112.9400	+1.959%	2,076,691	+65.637%
2025-09-10	112.0300	112.5100	110.4500	110.7700	-1.142%	2,191,870	+68.881%
2025-09-09	111.3900	113.3200	111.0100	112.0500	+0.358%	2,274,386	+66.952%
2025-09-08	113.1400	113.6800	110.7200	111.6500	-1.151%	3,045,139	+67.550%
2025-09-05	115.2000	115.6399	111.9200	112.9500	-0.973%	2,598,760	+65.622%
2025-09-04	113.6500	114.1600	112.8600	114.0600	+0.938%	1,090,386	+64.010%
2025-09-03	113.1300	113.5400	111.4300	113.0000	-0.230%	1,575,200	+65.549%
2025-09-02	113.6000	114.0050	111.9650	113.2600	-1.487%	1,800,446	+65.169%
2025-08-29	115.3300	115.5700	114.4500	114.9700	-0.234%	995,205	+62.712%
2025-08-28	115.1600	115.3900	114.3800	115.2400	+0.313%	1,326,811	+62.331%
2025-08-27	115.7000	116.3700	114.8000	114.8800	-0.812%	1,724,646	+62.839%
2025-08-26	114.4800	115.8800	114.0500	115.8200	+0.792%	2,316,553	+61.518%
2025-08-25	115.4900	115.8650	114.8450	114.9100	-0.494%	1,551,346	+62.797%
2025-08-22	112.7900	115.6500	112.5600	115.4800	+2.777%	2,144,689	+61.993%
2025-08-21	111.5100	112.6500	111.2200	112.3600	+0.420%	1,565,979	+66.492%
2025-08-20	110.8800	112.2000	110.2700	111.8900	+0.666%	1,683,126	+67.191%
2025-08-19	110.9100	111.9400	110.5200	111.1500	-0.036%	1,067,505	+68.304%
2025-08-18	110.8000	111.3000	110.2200	111.1900	+0.108%	1,409,129	+68.244%
2025-08-15	114.0400	114.0800	110.9000	111.0700	-2.227%	1,291,690	+68.425%
2025-08-14	111.6500	113.7500	110.9600	113.6000	+1.883%	1,429,987	+64.674%
2025-08-13	111.8800	112.5900	110.0100	111.5000	+0.072%	2,048,089	+67.776%
2025-08-12	110.6700	111.5200	110.4200	111.4200	+1.448%	2,380,011	+67.896%
2025-08-11	111.5100	111.6750	109.5200	109.8300	-1.125%	1,685,834	+70.327%
2025-08-08	110.5200	111.9500	109.9400	111.0800	+1.147%	1,184,365	+68.410%
2025-08-07	111.6100	111.6500	109.6300	109.8200	-0.849%	1,099,702	+70.342%
2025-08-06	110.4700	111.0400	109.8750	110.7600	+0.636%	1,262,409	+68.897%
2025-08-05	110.3100	110.6000	108.8100	110.0600	+0.255%	1,132,834	+69.971%
2025-08-04	109.3800	110.0100	108.9800	109.7800	+1.096%	1,171,463	+70.404%
2025-08-01	109.9900	109.9900	107.3400	108.5900	-2.828%	1,984,220	+72.272%
2025-07-31	112.5400	113.2850	111.4000	111.7500	-1.202%	1,635,380	+67.400%
2025-07-30	113.5800	114.2800	112.4400	113.1100	-0.124%	1,952,591	+65.388%
2025-07-29	113.2400	113.5950	112.3800	113.2500	+0.711%	1,443,901	+65.183%
2025-07-28	112.6700	113.0000	111.8300	112.4500	-0.425%	1,078,113	+66.358%
2025-07-25	110.8400	113.7200	110.1500	112.9300	+1.757%	3,321,014	+65.651%
2025-07-24	110.9100	111.6100	110.4200	110.9800	+0.298%	1,999,780	+68.562%
2025-07-23	109.8200	110.7200	108.8500	110.6500	+0.857%	2,314,066	+69.065%
2025-07-22	108.4300	109.7900	107.9950	109.7100	+1.499%	1,875,194	+70.513%
2025-07-21	108.5000	109.3500	107.8200	108.0900	-0.387%	2,266,650	+73.069%
2025-07-18	107.6600	108.6000	107.1550	108.5100	+0.958%	2,912,765	+72.399%
2025-07-17	104.7000	107.7100	104.6600	107.4800	+2.333%	2,927,390	+74.051%
2025-07-16	102.8500	105.3300	102.8100	105.0300	+2.960%	4,624,164	+78.111%
2025-07-15	105.5000	107.9900	101.9800	102.0100	-7.289%	5,942,667	+83.384%
2025-07-14	109.5500	110.4350	109.1700	110.0300	+0.429%	2,511,603	+70.017%
2025-07-11	109.5300	110.0200	108.4400	109.5600	-0.590%	2,668,854	+70.747%
2025-07-10	109.7300	110.9250	109.0050	110.2100	+0.740%	1,828,557	+69.740%
2025-07-09	110.0000	110.1100	108.8400	109.4000	+0.183%	1,607,241	+70.996%
2025-07-08	110.0000	110.0000	108.8300	109.2000	-0.510%	2,050,096	+71.310%
2025-07-07	110.2500	110.9700	108.8500	109.7600	-0.499%	1,810,592	+70.435%
2025-07-03	109.6100	110.8000	109.0500	110.3100	+0.749%	1,166,668	+69.586%
2025-07-02	107.4300	109.6900	106.7700	109.4900	+2.365%	1,973,535	+70.856%
2025-07-01	105.2700	107.3850	104.7900	106.9600	+0.583%	2,019,751	+74.897%
2025-06-30	106.5400	106.8300	105.8700	106.3400	+0.321%	2,182,276	+75.917%
2025-06-27	105.4300	106.0600	104.5400	106.0000	+0.598%	2,043,269	+76.481%
2025-06-26	104.3900	105.8450	104.3500	105.3700	+0.977%	2,207,941	+77.536%
2025-06-25	102.9400	104.5400	101.8900	104.3500	+1.409%	2,168,021	+79.272%
2025-06-24	102.0000	103.9900	101.8400	102.9000	+1.640%	2,552,186	+81.798%
2025-06-23	99.5100	101.3200	99.0000	101.2400	+1.626%	2,868,162	+84.779%
2025-06-20	99.9800	100.6500	99.4100	99.6200	+0.322%	4,284,072	+87.784%
2025-06-18	96.3400	99.8900	96.2700	99.3000	+2.976%	3,051,073	+88.389%
2025-06-17	96.7300	97.3300	96.1600	96.4300	-0.996%	1,267,036	+93.996%
2025-06-16	96.5300	98.1000	96.4250	97.4000	+1.311%	1,526,810	+92.064%
2025-06-13	96.4700	97.1800	95.6700	96.1400	-1.496%	1,483,748	+94.581%
2025-06-12	96.7400	97.6200	96.1500	97.6000	+0.308%	1,476,748	+91.670%
2025-06-11	99.2300	99.2300	97.1200	97.3000	-1.866%	1,971,384	+92.261%
2025-06-10	98.8300	99.3800	98.4650	99.1500	+0.293%	1,612,888	+88.674%
2025-06-09	98.8800	99.4050	97.9000	98.8600	+0.243%	1,364,043	+89.227%
2025-06-06	97.7000	98.7100	97.3500	98.6200	+2.218%	880,677	+89.688%
2025-06-05	96.1100	96.8900	95.6150	96.4800	+0.500%	960,921	+93.895%
2025-06-04	97.0100	97.1600	96.0000	96.0000	-1.041%	1,068,625	+94.865%
2025-06-03	96.2300	97.1400	95.2800	97.0100	+0.811%	1,117,029	+92.836%
2025-06-02	95.9200	96.3500	94.7200	96.2300	-0.052%	1,242,507	+94.399%
2025-05-30	96.6100	96.7600	95.6500	96.2800	-0.783%	2,683,861	+94.298%
2025-05-29	97.2800	97.5300	96.1800	97.0400	+0.196%	1,389,717	+92.776%
2025-05-28	98.1700	98.5642	96.5800	96.8500	-0.595%	1,685,870	+93.154%
2025-05-27	97.2500	97.8000	95.6300	97.4300	+1.384%	2,815,690	+92.005%
2025-05-23	94.8800	96.5000	94.1900	96.1000	-0.270%	1,116,330	+94.662%
2025-05-22	95.4100	96.8300	95.1609	96.3600	+0.869%	1,805,251	+94.137%
2025-05-21	97.1500	97.2948	95.4900	95.5300	-2.261%	1,114,400	+95.823%
2025-05-20	97.7300	98.2600	97.2887	97.7400	-0.549%	1,262,747	+91.396%
2025-05-19	97.6000	98.6000	96.9648	98.2800	-0.010%	1,082,957	+90.344%
2025-05-16	98.2100	98.6900	97.6000	98.2900	+0.092%	1,682,941	+90.325%
2025-05-15	97.5900	98.5900	97.3100	98.2000	+0.501%	1,134,314	+90.499%
2025-05-14	97.6200	98.1000	97.0100	97.7100	-0.072%	1,803,562	+91.454%
2025-05-13	96.4800	98.2700	96.0700	97.7800	+1.854%	1,643,848	+91.317%
2025-05-12	97.2600	97.3200	95.7400	96.0000	+2.335%	2,650,481	+94.865%
2025-05-09	94.4200	94.9400	93.6950	93.8100	-0.266%	1,422,188	+99.414%
2025-05-08	92.4500	94.7300	92.2300	94.0600	+2.798%	2,065,361	+98.884%
2025-05-07	90.9600	92.7300	90.9400	91.5000	+0.826%	1,903,069	+104.448%
2025-05-06	89.5500	91.3200	89.1900	90.7500	+0.199%	2,743,959	+106.138%
2025-05-05	89.9000	91.3700	89.7550	90.5700	+0.044%	1,416,395	+106.547%
2025-05-02	90.3400	91.2500	89.7800	90.5300	+2.029%	1,551,512	+106.639%
2025-05-01	87.4700	89.6500	87.2200	88.7300	+0.715%	1,594,523	+110.831%
2025-04-30	87.0500	88.4000	85.6800	88.1000	-0.486%	1,895,475	+112.338%
2025-04-29	87.2100	88.6800	87.0000	88.5300	+1.096%	2,118,313	+111.307%
2025-04-28	87.5800	88.6600	86.9700	87.5700	+0.217%	2,338,491	+113.623%
2025-04-25	87.4800	88.4000	87.2300	87.3800	-0.217%	2,100,424	+114.088%
2025-04-24	85.1500	88.0100	85.0500	87.5700	+2.397%	2,556,414	+113.623%
2025-04-23	85.9600	88.2200	85.2600	85.5200	+2.004%	3,094,298	+118.744%
2025-04-22	82.1800	84.3470	81.7700	83.8400	+3.981%	2,951,374	+123.127%
2025-04-21	80.1000	82.1200	79.5600	80.6300	-0.775%	3,349,594	+132.010%
2025-04-17	75.5000	83.0350	75.5000	81.2600	+2.047%	5,521,939	+130.212%
2025-04-16	80.8400	81.6450	78.6800	79.6300	-2.174%	2,114,849	+134.924%
2025-04-15	81.5400	82.5700	81.0200	81.4000	+0.606%	1,771,045	+129.816%
2025-04-14	80.8500	81.5100	79.9700	80.9100	+1.889%	2,267,652	+131.208%
2025-04-11	77.6500	80.0900	76.9000	79.4100	+0.519%	2,338,357	+135.575%
2025-04-10	80.4300	80.6500	76.2600	79.0000	-4.033%	2,496,929	+136.797%
2025-04-09	73.7300	83.2300	73.2600	82.3200	+9.279%	2,892,239	+127.247%
2025-04-08	79.2500	80.3300	74.0500	75.3300	-1.271%	3,052,725	+148.334%
2025-04-07	73.9200	79.1700	72.8100	76.3000	+0.066%	4,613,358	+145.177%
2025-04-04	80.0250	80.0250	76.0000	76.2500	-7.944%	3,148,060	+145.338%
2025-04-03	85.5900	85.5900	82.1300	82.8300	-7.545%	3,020,111	+125.848%
2025-04-02	87.5400	90.1800	87.5400	89.5900	+0.867%	1,108,614	+108.807%
2025-04-01	88.4800	89.5100	87.4200	88.8200	-0.793%	2,187,842	+110.617%
2025-03-31	88.0100	90.1700	87.0700	89.5300	+0.550%	2,222,826	+108.947%
2025-03-28	91.3100	91.6000	88.3500	89.0400	-2.985%	1,425,048	+110.097%
2025-03-27	92.0500	92.4600	90.6700	91.7800	-0.939%	1,417,376	+103.824%
2025-03-26	92.8000	93.7500	92.1400	92.6500	+0.141%	1,033,804	+101.910%
2025-03-25	93.1200	93.5750	92.3300	92.5200	-0.366%	1,562,460	+102.194%
2025-03-24	92.0800	93.3900	91.6100	92.8600	+2.551%	1,736,586	+101.454%
2025-03-21	89.7300	91.0300	88.8700	90.5500	+0.033%	4,577,274	+106.593%
2025-03-20	89.5100	90.8700	89.4450	90.5200	+0.344%	1,506,816	+106.662%
2025-03-19	88.5400	90.8300	87.8600	90.2100	+2.383%	2,331,940	+107.372%
2025-03-18	87.6700	88.4341	87.3550	88.1100	+0.342%	1,347,330	+112.314%
2025-03-17	87.0100	88.3100	86.8700	87.8100	+1.152%	1,482,386	+113.040%
2025-03-14	85.7200	87.1699	85.0700	86.8100	+2.770%	1,670,857	+115.494%
2025-03-13	86.1000	86.1000	84.0300	84.4700	-1.504%	1,819,653	+121.463%
2025-03-12	86.8200	87.0590	84.0300	85.7600	+0.047%	2,375,300	+118.132%
2025-03-11	86.8000	87.2200	85.1400	85.7200	-1.244%	2,352,709	+118.234%
2025-03-10	87.4400	88.4100	85.1450	86.8000	-3.179%	2,440,017	+115.518%
2025-03-07	89.3700	89.9200	87.4600	89.6500	-0.200%	2,143,703	+108.667%
2025-03-06	91.6600	91.7400	88.5500	89.8300	-2.928%	3,165,271	+108.249%
2025-03-05	91.7300	93.4800	91.3300	92.5400	+0.916%	2,261,395	+102.150%
2025-03-04	95.4000	96.1000	91.0700	91.7000	-5.444%	3,083,242	+104.002%
2025-03-03	99.7900	100.4700	96.3600	96.9800	-2.267%	2,199,092	+92.895%
2025-02-28	98.1200	99.4800	97.3250	99.2300	+1.753%	3,687,264	+88.522%
2025-02-27	97.7300	99.1300	96.5000	97.5200	+0.195%	1,597,587	+91.827%
2025-02-26	97.4600	98.5900	96.8000	97.3300	+0.123%	1,276,677	+92.202%
2025-02-25	99.0700	99.3100	96.4200	97.2100	-1.360%	1,681,913	+92.439%
2025-02-24	99.1700	99.7200	97.7000	98.5500	-0.152%	1,260,045	+89.822%
2025-02-21	99.9300	100.6150	98.6300	98.7000	-0.943%	1,651,281	+89.534%
2025-02-20	100.2100	100.8600	97.7000	99.6400	-0.170%	1,978,525	+87.746%

document.getElementById("G8Bmdp").onerror = function(){this.style.display='none';}; .dark-mode .NmvTsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NmvTsb{ color: #333333; background-color: white; border: 2px solid #333333; }STTState Street Corporationstock NYSE

STT
State Street Corporation
stock NYSE