5 DAY PERFORMANCE
-28.21%
1 MONTH PERFORMANCE
-30.90%
3 MONTH PERFORMANCE
-34.85%
6 MONTH PERFORMANCE
-18.03%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
+4.25%
State Street Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $175.21 | $165.23 (-5.7%) | $175.90 | $165.08 | 2.42 M | $45.30 B |
| 11/04/2026 | $173.28 | $173.41 (0.08%) | $174.14 | $169.10 | 1.54 M | $47.55 B |
| 11/03/2026 | $170.12 | $169.71 (-0.24%) | $170.58 | $168.73 | 1.18 M | $46.53 B |
| 11/02/2026 | $171.51 | $169.31 (-1.28%) | $172.30 | $168.51 | 1.39 M | $46.42 B |
| 10/30/2026 | $172.65 | $169.77 (-1.67%) | $172.65 | $167.89 | 1.31 M | $46.55 B |
| 10/29/2026 | $175.65 | $173.75 (-1.08%) | $175.65 | $173.23 | 1.78 M | $47.64 B |
| 10/28/2026 | $172.32 | $173.54 (0.71%) | $174.47 | $171.77 | 2.25 M | $47.58 B |
| 10/27/2026 | $171.55 | $170.89 (-0.38%) | $172.80 | $170.17 | 1.09 M | $46.85 B |
| 10/26/2026 | $168.63 | $169.94 (0.78%) | $171.73 | $168.33 | 1.57 M | $46.59 B |
| 10/23/2026 | $166.37 | $167.83 (0.88%) | $168.82 | $165.57 | 1.86 M | $46.02 B |
| 10/22/2026 | $166.64 | $167.84 (0.72%) | $170.00 | $165.54 | 1.77 M | $46.02 B |
| 10/21/2026 | $169.08 | $168.95 (-0.08%) | $169.34 | $166.89 | 1.99 M | $46.32 B |
| 10/20/2026 | $164.60 | $166.58 (1.2%) | $168.18 | $164.60 | 1.97 M | $45.67 B |
| 10/19/2026 | $165.39 | $165.43 (0.02%) | $166.24 | $164.43 | 2.46 M | $45.36 B |
| 10/16/2026 | $168.49 | $165.72 (-1.64%) | $170.14 | $163.03 | 3.57 M | $45.44 B |
| 10/15/2026 | $167.40 | $167.60 (0.12%) | $168.13 | $162.65 | 4.18 M | $45.95 B |
| 10/14/2026 | $161.90 | $166.89 (3.08%) | $166.98 | $156.50 | 5.90 M | $45.76 B |
| 10/13/2026 | $175.95 | $174.10 (-1.05%) | $176.36 | $171.74 | 2.91 M | $47.74 B |
| 10/12/2026 | $174.86 | $174.93 (0.04%) | $176.30 | $174.40 | 1.20 M | $47.96 B |
| 10/09/2026 | $176.18 | $174.96 (-0.69%) | $176.47 | $173.29 | 1.49 M | $48.71 B |
| 10/08/2026 | $173.31 | $175.09 (1.03%) | $175.61 | $172.97 | 2.03 M | $48.75 B |
| 10/07/2026 | $173.48 | $174.19 (0.41%) | $174.34 | $171.17 | 1.61 M | $48.50 B |
| 10/06/2026 | $177.04 | $175.75 (-0.73%) | $177.04 | $173.88 | 1.88 M | $48.93 B |
| 10/05/2026 | $176.56 | $176.37 (-0.11%) | $177.14 | $174.15 | 1.88 M | $49.11 B |
| 10/02/2026 | $175.00 | $175.96 (0.55%) | $176.68 | $174.26 | 1.75 M | $48.99 B |
| 10/01/2026 | $172.59 | $174.62 (1.18%) | $174.64 | $170.05 | 2.15 M | $48.62 B |
| 09/30/2026 | $177.47 | $174.59 (-1.62%) | $178.28 | $174.50 | 2.33 M | $48.61 B |
| 09/29/2026 | $179.47 | $177.78 (-0.94%) | $180.15 | $176.45 | 2.21 M | $49.50 B |
| 09/28/2026 | $180.55 | $179.73 (-0.45%) | $181.24 | $179.42 | 1.88 M | $50.04 B |
| 09/25/2026 | $181.58 | $181.34 (-0.13%) | $182.93 | $179.50 | 1.42 M | $50.49 B |
| 09/24/2026 | $180.52 | $181.09 (0.32%) | $182.17 | $179.09 | 3.49 M | $50.42 B |
| 09/23/2026 | $179.10 | $179.95 (0.47%) | $182.86 | $178.85 | 2.24 M | $50.10 B |
| 09/22/2026 | $184.00 | $180.25 (-2.04%) | $184.01 | $176.96 | 3.99 M | $50.19 B |
| 09/21/2026 | $185.01 | $184.40 (-0.33%) | $185.46 | $183.05 | 1.67 M | $51.34 B |
| 09/18/2026 | $182.02 | $182.87 (0.47%) | $183.10 | $180.51 | 5.57 M | $50.92 B |
| 09/17/2026 | $185.31 | $183.07 (-1.21%) | $185.47 | $182.21 | 1.46 M | $50.97 B |
| 09/16/2026 | $185.80 | $182.90 (-1.56%) | $187.11 | $180.46 | 1.86 M | $50.93 B |
| 09/15/2026 | $187.45 | $185.13 (-1.24%) | $187.45 | $181.51 | 1.85 M | $51.55 B |
| 09/14/2026 | $191.25 | $188.16 (-1.62%) | $192.02 | $186.34 | 2.39 M | $52.39 B |
| 09/11/2026 | $194.05 | $193.40 (-0.33%) | $194.52 | $191.00 | 1.65 M | $53.85 B |
| 09/10/2026 | $191.43 | $191.30 (-0.07%) | $192.90 | $190.83 | 1.17 M | $53.26 B |
| 09/09/2026 | $190.90 | $191.89 (0.52%) | $193.63 | $189.38 | 1.39 M | $53.43 B |
| 09/08/2026 | $193.09 | $191.88 (-0.63%) | $194.52 | $190.89 | 1.55 M | $53.43 B |
| 09/04/2026 | $192.13 | $194.26 (1.11%) | $195.40 | $192.13 | 1.13 M | $54.09 B |
| 09/03/2026 | $191.93 | $193.94 (1.05%) | $194.29 | $191.26 | 1.52 M | $54.00 B |
| 09/02/2026 | $187.58 | $190.04 (1.31%) | $192.87 | $187.58 | 1.13 M | $52.91 B |
| 09/01/2026 | $189.78 | $187.79 (-1.05%) | $191.86 | $186.71 | 1.18 M | $52.29 B |
| 08/31/2026 | $193.33 | $191.38 (-1.01%) | $194.28 | $190.80 | 1.84 M | $53.29 B |
| 08/28/2026 | $193.91 | $193.33 (-0.3%) | $194.25 | $192.14 | 627.43 K | $53.83 B |
| 08/27/2026 | $192.78 | $193.37 (0.31%) | $195.93 | $192.36 | 965.51 K | $53.84 B |
| 08/26/2026 | $193.14 | $193.62 (0.25%) | $194.52 | $191.11 | 1.05 M | $53.91 B |
| 08/25/2026 | $190.94 | $192.95 (1.05%) | $193.51 | $189.36 | 1.18 M | $53.72 B |
| 08/24/2026 | $187.15 | $190.92 (2.01%) | $191.38 | $187.01 | 1.66 M | $53.16 B |
| 08/21/2026 | $185.09 | $187.13 (1.1%) | $187.42 | $185.03 | 1.59 M | $52.10 B |
| 08/20/2026 | $185.27 | $183.07 (-1.19%) | $187.79 | $182.96 | 1.38 M | $50.97 B |
| 08/19/2026 | $192.78 | $185.81 (-3.62%) | $193.31 | $185.27 | 1.66 M | $51.74 B |
| 08/18/2026 | $192.77 | $191.87 (-0.47%) | $193.18 | $190.98 | 1.04 M | $53.42 B |
| 08/17/2026 | $191.40 | $193.04 (0.86%) | $195.18 | $191.01 | 1.57 M | $53.75 B |
| 08/14/2026 | $189.30 | $191.74 (1.29%) | $192.02 | $188.80 | 1.13 M | $53.39 B |
| 08/13/2026 | $190.00 | $189.85 (-0.08%) | $191.61 | $189.10 | 1.35 M | $52.86 B |
| 08/12/2026 | $188.81 | $190.11 (0.69%) | $190.44 | $187.83 | 990.36 K | $52.93 B |
| 08/11/2026 | $186.71 | $187.22 (0.27%) | $188.89 | $186.00 | 1.02 M | $52.13 B |
| 08/10/2026 | $184.12 | $186.68 (1.39%) | $187.04 | $183.46 | 1.54 M | $51.98 B |
| 08/07/2026 | $183.73 | $184.68 (0.52%) | $185.88 | $181.98 | 1.26 M | $51.42 B |
| 08/06/2026 | $187.69 | $184.92 (-1.48%) | $188.62 | $184.46 | 2.07 M | $51.49 B |
| 08/05/2026 | $186.54 | $187.05 (0.27%) | $188.85 | $186.46 | 1.41 M | $52.08 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.
