State Street CorporationSTTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $132.84 | $133.68 | $132.28 | $132.57 | 1.64M |
| 1/8/2026 | $131.88 | $133.22 | $131.54 | $132.80 | 1.95M |
| 1/7/2026 | $133.41 | $133.89 | $131.57 | $132.45 | 2.58M |
| 1/6/2026 | $133.38 | $134.57 | $131.92 | $134.32 | 2.33M |
| 1/5/2026 | $128.93 | $134.67 | $128.57 | $133.01 | 2.34M |
| 1/2/2026 | $128.59 | $129.12 | $127.02 | $129.07 | 2.22M |
| 12/31/2025 | $130.51 | $130.64 | $128.99 | $129.01 | 1.59M |
| 12/30/2025 | $131.79 | $131.79 | $129.95 | $130.34 | 1.21M |
| 12/29/2025 | $132.23 | $132.95 | $130.62 | $131.69 | 2.17M |
| 12/26/2025 | $132.08 | $132.66 | $131.78 | $132.28 | 1.33M |
| 12/24/2025 | $131.18 | $133.00 | $130.74 | $132.22 | 566,600 |
| 12/23/2025 | $130.90 | $131.30 | $130.01 | $130.70 | 2.71M |
| 12/22/2025 | $129.12 | $130.98 | $129.00 | $130.87 | 2.68M |
| 12/19/2025 | $127.45 | $128.78 | $127.45 | $128.50 | 4.49M |
| 12/18/2025 | $128.18 | $129.00 | $126.76 | $127.37 | 2.06M |
| 12/17/2025 | $127.95 | $129.07 | $126.73 | $127.36 | 2.50M |
| 12/16/2025 | $129.28 | $129.63 | $126.49 | $127.15 | 2.27M |
| 12/15/2025 | $128.88 | $130.07 | $128.14 | $128.95 | 2.76M |
| 12/12/2025 | $130.19 | $131.36 | $127.09 | $127.67 | 1.92M |
| 12/11/2025 | $128.79 | $130.03 | $127.98 | $129.60 | 2.14M |
| 12/10/2025 | $126.02 | $128.93 | $122.04 | $128.92 | 2.63M |
| 12/9/2025 | $124.00 | $127.07 | $123.98 | $126.16 | 2.02M |
| 12/8/2025 | $123.60 | $124.12 | $122.15 | $124.07 | 2.16M |
| 12/5/2025 | $121.40 | $124.21 | $121.25 | $123.61 | 2.09M |
| 12/4/2025 | $120.74 | $122.62 | $120.50 | $121.87 | 1.89M |
| 12/3/2025 | $118.99 | $121.04 | $118.99 | $120.90 | 1.63M |
| 12/2/2025 | $119.01 | $119.94 | $118.22 | $119.02 | 1.23M |
| 12/1/2025 | $117.90 | $119.29 | $117.68 | $118.12 | 1.51M |
| 11/28/2025 | $118.19 | $119.39 | $118.08 | $119.02 | 487,106 |
| 11/26/2025 | $116.30 | $118.44 | $116.14 | $117.66 | 1.05M |
| 11/25/2025 | $115.12 | $116.68 | $114.54 | $116.09 | 1.70M |
| 11/24/2025 | $114.52 | $115.71 | $113.62 | $115.10 | 2.47M |
| 11/21/2025 | $113.93 | $115.98 | $112.82 | $114.36 | 2.19M |
| 11/20/2025 | $115.46 | $116.61 | $113.08 | $113.30 | 1.29M |
| 11/19/2025 | $113.28 | $114.35 | $113.00 | $114.00 | 821,700 |
| 11/18/2025 | $112.33 | $114.51 | $111.63 | $113.20 | 1.58M |
| 11/17/2025 | $116.46 | $116.50 | $112.29 | $112.84 | 1.81M |
| 11/14/2025 | $117.47 | $118.44 | $116.49 | $116.84 | 1.23M |
| 11/13/2025 | $121.04 | $121.64 | $117.98 | $118.28 | 1.45M |
| 11/12/2025 | $120.02 | $122.69 | $120.02 | $121.11 | 1.51M |
| 11/11/2025 | $119.91 | $120.81 | $119.29 | $119.43 | 1.21M |
| 11/10/2025 | $118.72 | $120.40 | $118.17 | $119.69 | 1.43M |
| 11/7/2025 | $116.76 | $118.50 | $115.30 | $118.31 | 1.66M |
| 11/6/2025 | $116.89 | $118.17 | $116.18 | $117.27 | 1.30M |
| 11/5/2025 | $116.44 | $117.41 | $115.25 | $116.90 | 1.88M |
| 11/4/2025 | $114.99 | $116.89 | $114.72 | $116.15 | 2.02M |
| 11/3/2025 | $115.37 | $116.73 | $114.41 | $116.69 | 1.72M |
| 10/31/2025 | $114.48 | $116.11 | $113.83 | $115.66 | 2.28M |
| 10/30/2025 | $116.34 | $117.27 | $115.19 | $115.22 | 2.89M |
| 10/29/2025 | $118.00 | $119.33 | $116.29 | $116.75 | 3.29M |
| 10/28/2025 | $117.03 | $118.98 | $116.61 | $118.68 | 3.18M |
| 10/27/2025 | $116.93 | $118.30 | $116.84 | $117.03 | 2.23M |
| 10/24/2025 | $115.51 | $116.90 | $115.06 | $116.12 | 1.95M |
| 10/23/2025 | $113.62 | $115.09 | $113.31 | $114.61 | 2.09M |
| 10/22/2025 | $113.94 | $114.30 | $112.48 | $113.22 | 3.34M |
| 10/21/2025 | $115.07 | $117.39 | $114.29 | $114.36 | 3.13M |
| 10/20/2025 | $112.31 | $115.71 | $112.13 | $115.29 | 2.86M |
| 10/17/2025 | $108.65 | $111.59 | $104.64 | $111.37 | 4.35M |
| 10/16/2025 | $116.85 | $117.00 | $111.84 | $112.95 | 2.85M |
| 10/15/2025 | $116.14 | $116.95 | $114.52 | $116.71 | 2.01M |
| 10/14/2025 | $113.16 | $116.02 | $113.16 | $115.40 | 1.87M |
| 10/13/2025 | $112.30 | $114.38 | $111.90 | $114.19 | 1.42M |