State Street Corporation (STT)
NYSE: STT
· Real-Time Price · USD
111.19
0.12 (0.11%)
At close: Aug 18, 2025, 3:59 PM
111.00
-0.17%
After-hours: Aug 18, 2025, 07:55 PM EDT
STT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 110.80 | 111.30 | 110.22 | 111.19 | n/a | 0.11% | 1,399,160 |
| Aug 15, 2025 | 114.04 | 114.08 | 110.90 | 111.07 | 111.07 | -2.23% | 1,291,700 |
| Aug 14, 2025 | 111.65 | 113.75 | 110.96 | 113.60 | 113.60 | 1.88% | 1,430,000 |
| Aug 13, 2025 | 111.88 | 112.59 | 110.01 | 111.50 | 111.50 | 0.07% | 2,048,100 |
| Aug 12, 2025 | 110.67 | 111.52 | 110.42 | 111.42 | 111.42 | 1.45% | 2,380,011 |
| Aug 11, 2025 | 111.51 | 111.68 | 109.52 | 109.83 | 109.83 | -1.13% | 1,685,834 |
| Aug 8, 2025 | 110.52 | 111.95 | 109.94 | 111.08 | 111.08 | 1.15% | 1,184,400 |
| Aug 7, 2025 | 111.61 | 111.65 | 109.63 | 109.82 | 109.82 | -0.85% | 1,099,702 |
| Aug 6, 2025 | 110.47 | 111.04 | 109.88 | 110.76 | 110.76 | 0.64% | 1,262,409 |
| Aug 5, 2025 | 110.31 | 110.60 | 108.81 | 110.06 | 110.06 | 0.26% | 1,132,834 |
| Aug 4, 2025 | 109.38 | 110.01 | 108.98 | 109.78 | 109.78 | 1.10% | 1,171,463 |
| Aug 1, 2025 | 109.99 | 109.99 | 107.34 | 108.59 | 108.59 | -2.83% | 1,984,220 |
| Jul 31, 2025 | 112.54 | 113.29 | 111.40 | 111.75 | 111.75 | -1.20% | 1,635,380 |
| Jul 30, 2025 | 113.58 | 114.28 | 112.44 | 113.11 | 113.11 | -0.12% | 1,952,591 |
| Jul 29, 2025 | 113.24 | 113.60 | 112.38 | 113.25 | 113.25 | 0.71% | 1,443,901 |
| Jul 28, 2025 | 112.67 | 113.00 | 111.83 | 112.45 | 112.45 | -0.43% | 1,078,113 |
| Jul 25, 2025 | 110.84 | 113.72 | 110.15 | 112.93 | 112.93 | 1.76% | 3,321,014 |
| Jul 24, 2025 | 110.91 | 111.61 | 110.42 | 110.98 | 110.98 | 0.30% | 1,999,800 |
| Jul 23, 2025 | 109.82 | 110.72 | 108.85 | 110.65 | 110.65 | 0.86% | 2,314,066 |
| Jul 22, 2025 | 108.43 | 109.79 | 108.00 | 109.71 | 109.71 | 1.50% | 1,875,194 |