5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+17.99%
YEAR-TO-DATE PERFORMANCE
+18.55%
1 YEAR PERFORMANCE
+18.24%
State Street Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $121.40 | $123.61 (1.82%) | $124.21 | $121.25 | 2.09 M | $35.04 B |
| 12/04/2025 | $120.74 | $121.87 (0.94%) | $122.62 | $120.50 | 1.89 M | $34.54 B |
| 12/03/2025 | $118.99 | $120.90 (1.61%) | $121.04 | $118.99 | 1.63 M | $34.27 B |
| 12/02/2025 | $119.01 | $119.02 (0.01%) | $119.94 | $118.22 | 1.23 M | $33.73 B |
| 12/01/2025 | $117.90 | $118.12 (0.19%) | $119.29 | $117.68 | 1.51 M | $33.48 B |
| 11/28/2025 | $118.19 | $119.02 (0.7%) | $119.39 | $118.08 | 487.11 K | $33.73 B |
| 11/26/2025 | $116.30 | $117.66 (1.17%) | $118.44 | $116.14 | 1.05 M | $33.35 B |
| 11/25/2025 | $115.12 | $116.09 (0.84%) | $116.68 | $114.54 | 1.70 M | $32.90 B |
| 11/24/2025 | $114.52 | $115.10 (0.51%) | $115.71 | $113.62 | 2.47 M | $32.62 B |
| 11/21/2025 | $113.93 | $114.36 (0.38%) | $115.98 | $112.82 | 2.19 M | $32.41 B |
| 11/20/2025 | $115.46 | $113.30 (-1.87%) | $116.61 | $113.08 | 1.29 M | $32.11 B |
| 11/19/2025 | $113.28 | $114.00 (0.64%) | $114.35 | $113.00 | 821.70 K | $32.31 B |
| 11/18/2025 | $112.33 | $113.20 (0.77%) | $114.51 | $111.63 | 1.58 M | $32.08 B |
| 11/17/2025 | $116.46 | $112.84 (-3.11%) | $116.50 | $112.29 | 1.81 M | $31.98 B |
| 11/14/2025 | $117.47 | $116.84 (-0.54%) | $118.44 | $116.49 | 1.23 M | $33.12 B |
| 11/13/2025 | $121.04 | $118.28 (-2.28%) | $121.64 | $117.98 | 1.45 M | $33.52 B |
| 11/12/2025 | $120.02 | $121.11 (0.91%) | $122.69 | $120.02 | 1.51 M | $34.33 B |
| 11/11/2025 | $119.91 | $119.43 (-0.4%) | $120.81 | $119.29 | 1.21 M | $33.85 B |
| 11/10/2025 | $118.72 | $119.69 (0.82%) | $120.40 | $118.17 | 1.43 M | $33.92 B |
| 11/07/2025 | $116.76 | $118.31 (1.33%) | $118.50 | $115.30 | 1.66 M | $33.53 B |
| 11/06/2025 | $116.89 | $117.27 (0.33%) | $118.17 | $116.18 | 1.30 M | $33.24 B |
| 11/05/2025 | $116.44 | $116.90 (0.4%) | $117.41 | $115.25 | 1.88 M | $33.13 B |
| 11/04/2025 | $114.99 | $116.15 (1.01%) | $116.89 | $114.72 | 2.02 M | $32.92 B |
| 11/03/2025 | $115.37 | $116.69 (1.14%) | $116.73 | $114.41 | 1.72 M | $33.07 B |
| 10/31/2025 | $114.48 | $115.66 (1.03%) | $116.11 | $113.83 | 2.28 M | $32.78 B |
| 10/30/2025 | $116.34 | $115.22 (-0.96%) | $117.27 | $115.19 | 2.89 M | $32.66 B |
| 10/29/2025 | $118.00 | $116.75 (-1.06%) | $119.33 | $116.29 | 3.29 M | $33.09 B |
| 10/28/2025 | $117.03 | $118.68 (1.41%) | $118.98 | $116.61 | 3.18 M | $33.64 B |
| 10/27/2025 | $116.93 | $117.03 (0.09%) | $118.30 | $116.84 | 2.23 M | $33.17 B |
| 10/24/2025 | $115.51 | $116.12 (0.53%) | $116.90 | $115.06 | 1.95 M | $35.09 B |
| 10/23/2025 | $113.62 | $114.61 (0.87%) | $115.09 | $113.31 | 2.09 M | $34.64 B |
| 10/22/2025 | $113.94 | $113.22 (-0.63%) | $114.30 | $112.48 | 3.34 M | $34.22 B |
| 10/21/2025 | $115.07 | $114.36 (-0.62%) | $117.39 | $114.29 | 3.14 M | $34.56 B |
| 10/20/2025 | $112.31 | $115.29 (2.65%) | $115.71 | $112.13 | 2.86 M | $34.84 B |
| 10/17/2025 | $108.65 | $111.37 (2.5%) | $111.59 | $104.64 | 4.35 M | $33.66 B |
| 10/16/2025 | $116.85 | $112.95 (-3.34%) | $117.00 | $111.84 | 2.85 M | $34.14 B |
| 10/15/2025 | $116.14 | $116.71 (0.49%) | $116.95 | $114.52 | 2.01 M | $35.27 B |
| 10/14/2025 | $113.16 | $115.40 (1.98%) | $116.02 | $113.16 | 1.87 M | $34.88 B |
| 10/13/2025 | $112.30 | $114.19 (1.68%) | $114.38 | $111.90 | 1.42 M | $34.51 B |
| 10/10/2025 | $117.79 | $111.00 (-5.76%) | $118.10 | $110.87 | 2.37 M | $31.78 B |
| 10/09/2025 | $117.21 | $117.23 (0.02%) | $118.02 | $116.45 | 1.51 M | $33.56 B |
| 10/08/2025 | $117.10 | $116.69 (-0.35%) | $118.24 | $115.21 | 1.99 M | $33.41 B |
| 10/07/2025 | $117.23 | $116.89 (-0.29%) | $117.98 | $116.23 | 1.50 M | $33.46 B |
| 10/06/2025 | $116.31 | $116.90 (0.51%) | $117.50 | $114.81 | 1.15 M | $33.47 B |
| 10/03/2025 | $116.13 | $116.38 (0.22%) | $117.41 | $115.69 | 1.80 M | $33.32 B |
| 10/02/2025 | $113.62 | $115.12 (1.32%) | $115.42 | $113.15 | 1.73 M | $32.96 B |
| 10/01/2025 | $114.61 | $113.38 (-1.07%) | $114.87 | $112.79 | 1.21 M | $32.46 B |
| 09/30/2025 | $117.19 | $116.01 (-1.01%) | $118.06 | $114.84 | 1.52 M | $33.21 B |
| 09/29/2025 | $116.30 | $117.25 (0.82%) | $117.31 | $115.51 | 1.42 M | $33.57 B |
| 09/26/2025 | $114.84 | $115.71 (0.76%) | $116.07 | $114.44 | 1.19 M | $33.13 B |
| 09/25/2025 | $113.00 | $114.24 (1.1%) | $114.77 | $112.80 | 1.43 M | $32.70 B |
| 09/24/2025 | $113.21 | $112.96 (-0.22%) | $113.84 | $112.34 | 1.26 M | $32.34 B |
| 09/23/2025 | $113.48 | $112.95 (-0.47%) | $115.07 | $112.27 | 1.15 M | $32.34 B |
| 09/22/2025 | $112.58 | $113.32 (0.66%) | $113.54 | $112.16 | 1.04 M | $32.44 B |
| 09/19/2025 | $113.36 | $113.50 (0.12%) | $113.61 | $112.44 | 3.27 M | $32.49 B |
| 09/18/2025 | $112.02 | $113.22 (1.07%) | $113.58 | $111.86 | 1.54 M | $32.41 B |
| 09/17/2025 | $111.05 | $111.70 (0.59%) | $112.54 | $110.59 | 1.41 M | $31.98 B |
| 09/16/2025 | $112.04 | $110.49 (-1.38%) | $112.04 | $110.32 | 1.68 M | $31.63 B |
| 09/15/2025 | $112.76 | $112.12 (-0.57%) | $113.61 | $111.76 | 1.37 M | $32.10 B |
| 09/12/2025 | $112.53 | $112.44 (-0.08%) | $113.14 | $112.01 | 1.07 M | $32.19 B |
| 09/11/2025 | $110.86 | $112.94 (1.88%) | $113.21 | $110.69 | 2.08 M | $32.33 B |
| 09/10/2025 | $112.03 | $110.77 (-1.12%) | $112.51 | $110.45 | 2.19 M | $31.71 B |
| 09/09/2025 | $111.39 | $112.05 (0.59%) | $113.32 | $111.01 | 2.27 M | $32.08 B |
| 09/08/2025 | $113.14 | $111.65 (-1.32%) | $113.68 | $110.72 | 3.05 M | $31.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
