State Street Corporation (STT)
NYSE: STT
· Real-Time Price · USD
116.35
1.23 (1.07%)
At close: Oct 03, 2025, 3:59 PM
115.95
-0.34%
After-hours: Oct 03, 2025, 07:56 PM EDT
STT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 116.13 | 117.41 | 115.69 | 116.38 | 116.38 | 1.09% | 1,784,077 |
| Oct 2, 2025 | 113.62 | 115.42 | 113.15 | 115.12 | 115.12 | 1.53% | 1,729,243 |
| Oct 1, 2025 | 114.61 | 114.87 | 112.79 | 113.38 | 113.38 | -2.27% | 1,213,353 |
| Sep 30, 2025 | 117.19 | 118.06 | 114.84 | 116.01 | 115.17 | -1.06% | 1,517,534 |
| Sep 29, 2025 | 116.30 | 117.31 | 115.51 | 117.25 | 116.40 | 1.33% | 1,417,400 |
| Sep 26, 2025 | 114.84 | 116.07 | 114.44 | 115.71 | 114.87 | 1.29% | 1,194,245 |
| Sep 25, 2025 | 113.00 | 114.77 | 112.80 | 114.24 | 113.41 | 1.13% | 1,425,415 |
| Sep 24, 2025 | 113.21 | 113.84 | 112.34 | 112.96 | 112.14 | 0.01% | 1,257,600 |
| Sep 23, 2025 | 113.48 | 115.07 | 112.27 | 112.95 | 112.13 | -0.33% | 1,148,831 |
| Sep 22, 2025 | 112.58 | 113.54 | 112.16 | 113.32 | 112.50 | -0.16% | 1,037,013 |
| Sep 19, 2025 | 113.36 | 113.61 | 112.44 | 113.50 | 112.68 | 0.25% | 3,268,706 |
| Sep 18, 2025 | 112.02 | 113.58 | 111.86 | 113.22 | 112.40 | 1.36% | 1,537,400 |
| Sep 17, 2025 | 111.05 | 112.54 | 110.59 | 111.70 | 110.89 | 1.10% | 1,407,939 |
| Sep 16, 2025 | 112.04 | 112.04 | 110.32 | 110.49 | 109.69 | -1.45% | 1,682,024 |
| Sep 15, 2025 | 112.76 | 113.61 | 111.76 | 112.12 | 111.31 | -0.28% | 1,370,200 |
| Sep 12, 2025 | 112.53 | 113.14 | 112.01 | 112.44 | 111.63 | -0.44% | 1,068,214 |
| Sep 11, 2025 | 110.86 | 113.21 | 110.69 | 112.94 | 112.12 | 1.96% | 2,076,700 |
| Sep 10, 2025 | 112.03 | 112.51 | 110.45 | 110.77 | 109.97 | -1.14% | 2,191,900 |
| Sep 9, 2025 | 111.39 | 113.32 | 111.01 | 112.05 | 111.24 | 0.36% | 2,274,400 |
| Sep 8, 2025 | 113.14 | 113.68 | 110.72 | 111.65 | 110.84 | -1.15% | 3,045,139 |
Page 1 of 136