State Street CorporationSTTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $125.70 | $130.13 | $125.22 | $129.46 | 2.13M |
| 2/27/2026 | $130.16 | $131.23 | $126.25 | $128.62 | 3.84M |
| 2/26/2026 | $132.10 | $134.00 | $131.77 | $132.27 | 1.92M |
| 2/25/2026 | $128.25 | $131.69 | $127.64 | $131.62 | 2.03M |
| 2/24/2026 | $124.47 | $128.00 | $123.41 | $127.23 | 1.57M |
| 2/23/2026 | $127.10 | $128.39 | $123.30 | $125.13 | 1.56M |
| 2/20/2026 | $127.40 | $128.75 | $125.61 | $127.94 | 1.17M |
| 2/19/2026 | $128.15 | $129.25 | $126.21 | $127.87 | 1.44M |
| 2/18/2026 | $128.65 | $131.46 | $128.35 | $129.68 | 1.71M |
| 2/17/2026 | $128.00 | $130.46 | $127.34 | $128.00 | 1.56M |
| 2/13/2026 | $125.30 | $128.68 | $123.63 | $127.97 | 1.67M |
| 2/12/2026 | $132.90 | $133.24 | $122.87 | $126.31 | 2.76M |
| 2/11/2026 | $132.65 | $133.88 | $129.48 | $131.61 | 2.20M |
| 2/10/2026 | $133.72 | $135.36 | $129.13 | $132.23 | 1.97M |
| 2/9/2026 | $132.00 | $134.98 | $131.81 | $134.28 | 1.71M |
| 2/6/2026 | $131.00 | $133.10 | $130.41 | $132.35 | 1.49M |
| 2/5/2026 | $131.13 | $131.89 | $127.71 | $128.71 | 1.99M |
| 2/4/2026 | $130.07 | $132.66 | $130.01 | $132.03 | 1.88M |
| 2/3/2026 | $132.81 | $134.20 | $128.82 | $130.09 | 2.15M |
| 2/2/2026 | $130.42 | $133.04 | $129.90 | $132.58 | 2.14M |
| 1/30/2026 | $130.63 | $132.04 | $129.67 | $130.86 | 2.13M |
| 1/29/2026 | $129.08 | $131.46 | $128.59 | $131.43 | 2.29M |
| 1/28/2026 | $127.61 | $128.97 | $127.14 | $128.02 | 1.58M |
| 1/27/2026 | $127.89 | $129.02 | $127.43 | $127.62 | 1.83M |
| 1/26/2026 | $126.47 | $127.96 | $126.26 | $127.59 | 2.24M |
| 1/23/2026 | $127.64 | $127.98 | $125.59 | $126.09 | 1.84M |
| 1/22/2026 | $127.99 | $130.30 | $127.36 | $128.46 | 1.98M |
| 1/21/2026 | $125.99 | $129.86 | $125.99 | $126.91 | 3.41M |
| 1/20/2026 | $127.21 | $127.24 | $123.12 | $125.31 | 3.75M |
| 1/16/2026 | $132.01 | $133.48 | $127.93 | $128.02 | 4.38M |
| 1/15/2026 | $135.00 | $137.05 | $135.00 | $136.29 | 2.24M |
| 1/14/2026 | $132.43 | $134.79 | $131.82 | $134.72 | 2.57M |
| 1/13/2026 | $133.09 | $133.66 | $131.69 | $132.81 | 2.39M |
| 1/12/2026 | $131.41 | $133.20 | $131.00 | $133.09 | 2.27M |
| 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 |