State Street Corporation (STT)
NYSE: STT · Real-Time Price · USD
96.00
+2.19 (2.33%)
At close: May 12, 2025, 4:00 PM
96.00
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 97.26 | 97.32 | 95.74 | 96.00 | 96.00 | 2.33% | 2,624,672 |
| May 9, 2025 | 94.42 | 94.94 | 93.70 | 93.81 | 93.81 | -0.27% | 1,422,188 |
| May 8, 2025 | 92.45 | 94.73 | 92.23 | 94.06 | 94.06 | 2.80% | 2,065,361 |
| May 7, 2025 | 90.96 | 92.73 | 90.94 | 91.50 | 91.50 | 0.83% | 1,903,069 |
| May 6, 2025 | 89.55 | 91.32 | 89.19 | 90.75 | 90.75 | 0.20% | 2,743,959 |
| May 5, 2025 | 89.90 | 91.37 | 89.76 | 90.57 | 90.57 | 0.04% | 1,416,395 |
| May 2, 2025 | 90.34 | 91.25 | 89.78 | 90.53 | 90.53 | 2.03% | 1,551,512 |
| May 1, 2025 | 87.47 | 89.65 | 87.22 | 88.73 | 88.73 | 0.72% | 1,594,523 |
| Apr 30, 2025 | 87.05 | 88.40 | 85.68 | 88.10 | 88.10 | -0.49% | 1,895,475 |
| Apr 29, 2025 | 87.21 | 88.68 | 87.00 | 88.53 | 88.53 | 1.10% | 2,118,313 |
| Apr 28, 2025 | 87.58 | 88.66 | 86.97 | 87.57 | 87.57 | 0.22% | 2,338,491 |
| Apr 25, 2025 | 87.48 | 88.40 | 87.23 | 87.38 | 87.38 | -0.22% | 2,100,424 |
| Apr 24, 2025 | 85.15 | 88.01 | 85.05 | 87.57 | 87.57 | 2.40% | 2,556,414 |
| Apr 23, 2025 | 85.96 | 88.22 | 85.26 | 85.52 | 85.52 | 2.00% | 3,094,298 |
| Apr 22, 2025 | 82.18 | 84.35 | 81.77 | 83.84 | 83.84 | 3.98% | 2,951,374 |
| Apr 21, 2025 | 80.10 | 82.12 | 79.56 | 80.63 | 80.63 | -0.78% | 3,349,594 |
| Apr 17, 2025 | 75.50 | 83.04 | 75.50 | 81.26 | 81.26 | 2.05% | 5,521,939 |
| Apr 16, 2025 | 80.84 | 81.65 | 78.68 | 79.63 | 79.63 | -2.17% | 2,114,849 |
| Apr 15, 2025 | 81.54 | 82.57 | 81.02 | 81.40 | 81.40 | 0.61% | 1,771,045 |
| Apr 14, 2025 | 80.85 | 81.51 | 79.97 | 80.91 | 80.91 | 1.89% | 2,267,652 |
| Apr 11, 2025 | 77.65 | 80.09 | 76.90 | 79.41 | 79.41 | 0.52% | 2,338,357 |
| Apr 10, 2025 | 80.43 | 80.65 | 76.26 | 79.00 | 79.00 | -4.03% | 2,496,929 |
| Apr 9, 2025 | 73.73 | 83.23 | 73.26 | 82.32 | 82.32 | 9.28% | 2,892,239 |
| Apr 8, 2025 | 79.25 | 80.33 | 74.05 | 75.33 | 75.33 | -1.27% | 3,052,725 |
| Apr 7, 2025 | 73.92 | 79.17 | 72.81 | 76.30 | 76.30 | 0.07% | 4,613,358 |
| Apr 4, 2025 | 80.03 | 80.03 | 76.00 | 76.25 | 76.25 | -7.94% | 3,148,060 |
| Apr 3, 2025 | 85.59 | 85.59 | 82.13 | 82.83 | 82.83 | -7.55% | 3,020,111 |
| Apr 2, 2025 | 87.54 | 90.18 | 87.54 | 89.59 | 89.59 | 0.87% | 1,108,614 |
| Apr 1, 2025 | 88.48 | 89.51 | 87.42 | 88.82 | 88.82 | -0.79% | 2,187,842 |
| Mar 31, 2025 | 88.01 | 90.17 | 87.07 | 89.53 | 88.77 | 0.55% | 2,222,826 |
| Mar 28, 2025 | 91.31 | 91.60 | 88.35 | 89.04 | 88.29 | -2.99% | 1,425,048 |
| Mar 27, 2025 | 92.05 | 92.46 | 90.67 | 91.78 | 91.00 | -0.94% | 1,417,376 |
| Mar 26, 2025 | 92.80 | 93.75 | 92.14 | 92.65 | 91.86 | 0.14% | 1,052,366 |
| Mar 25, 2025 | 93.12 | 93.58 | 92.33 | 92.52 | 91.74 | -0.37% | 1,827,932 |
| Mar 24, 2025 | 92.08 | 93.39 | 91.61 | 92.86 | 92.07 | 2.55% | 2,097,781 |
| Mar 21, 2025 | 89.73 | 91.03 | 88.87 | 90.55 | 89.78 | 0.03% | 4,709,654 |
| Mar 20, 2025 | 89.51 | 90.87 | 89.45 | 90.52 | 89.75 | 0.34% | 1,530,565 |
| Mar 19, 2025 | 88.54 | 90.83 | 87.86 | 90.21 | 89.45 | 2.38% | 2,444,696 |
| Mar 18, 2025 | 87.67 | 88.43 | 87.36 | 88.11 | 87.36 | 0.34% | 1,694,786 |
| Mar 17, 2025 | 87.01 | 88.31 | 86.87 | 87.81 | 87.07 | 1.15% | 1,609,716 |
| Mar 14, 2025 | 85.72 | 87.17 | 85.07 | 86.81 | 86.07 | 2.77% | 2,020,229 |
| Mar 13, 2025 | 86.10 | 86.10 | 84.03 | 84.47 | 83.75 | -1.50% | 1,950,897 |
| Mar 12, 2025 | 86.82 | 87.06 | 84.03 | 85.76 | 85.03 | 0.05% | 2,420,495 |
| Mar 11, 2025 | 86.80 | 87.22 | 85.14 | 85.72 | 84.99 | -1.24% | 2,480,083 |
| Mar 10, 2025 | 87.44 | 88.41 | 85.15 | 86.80 | 86.06 | -3.18% | 2,500,725 |
| Mar 7, 2025 | 89.37 | 89.92 | 87.46 | 89.65 | 88.89 | -0.20% | 2,216,315 |
| Mar 6, 2025 | 91.66 | 91.74 | 88.55 | 89.83 | 89.07 | -2.93% | 3,209,777 |
| Mar 5, 2025 | 91.73 | 93.48 | 91.33 | 92.54 | 91.76 | 0.92% | 2,516,669 |
| Mar 4, 2025 | 95.40 | 96.10 | 91.07 | 91.70 | 90.92 | -5.44% | 3,166,128 |
| Mar 3, 2025 | 99.79 | 100.47 | 96.36 | 96.98 | 96.16 | -2.27% | 2,273,819 |