5 DAY PERFORMANCE
-33.37%
1 MONTH PERFORMANCE
-34.87%
3 MONTH PERFORMANCE
-27.59%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
+7.37%
State Street Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $185.47 | $185.23 (-0.13%) | $187.33 | $184.73 | 1.94 M | $51.57 B |
| 08/03/2026 | $184.16 | $183.67 (-0.27%) | $184.43 | $180.94 | 1.20 M | $51.14 B |
| 07/31/2026 | $181.16 | $184.16 (1.66%) | $185.21 | $181.16 | 1.82 M | $51.28 B |
| 07/30/2026 | $178.12 | $182.82 (2.64%) | $183.22 | $177.23 | 2.27 M | $50.90 B |
| 07/29/2026 | $182.00 | $176.04 (-3.27%) | $183.75 | $175.50 | 2.08 M | $49.02 B |
| 07/28/2026 | $183.11 | $182.57 (-0.29%) | $185.05 | $180.16 | 1.70 M | $50.83 B |
| 07/27/2026 | $185.40 | $184.66 (-0.4%) | $187.00 | $182.31 | 1.67 M | $51.42 B |
| 07/24/2026 | $184.52 | $185.40 (0.48%) | $186.34 | $183.40 | 1.76 M | $51.62 B |
| 07/23/2026 | $184.72 | $184.21 (-0.28%) | $185.99 | $183.00 | 1.98 M | $51.29 B |
| 07/22/2026 | $182.71 | $185.24 (1.38%) | $185.45 | $181.65 | 2.37 M | $51.58 B |
| 07/21/2026 | $184.17 | $183.30 (-0.47%) | $185.09 | $182.32 | 1.81 M | $51.04 B |
| 07/20/2026 | $184.15 | $182.58 (-0.85%) | $185.85 | $181.29 | 2.99 M | $50.84 B |
| 07/17/2026 | $181.41 | $182.50 (0.6%) | $186.50 | $179.35 | 3.19 M | $50.81 B |
| 07/16/2026 | $187.30 | $185.66 (-0.88%) | $192.51 | $181.62 | 5.58 M | $51.69 B |
| 07/15/2026 | $184.57 | $186.59 (1.09%) | $186.99 | $184.24 | 4.00 M | $51.95 B |
| 07/14/2026 | $178.71 | $183.65 (2.76%) | $184.59 | $178.36 | 2.70 M | $51.13 B |
| 07/13/2026 | $180.40 | $178.17 (-1.24%) | $181.27 | $177.03 | 1.98 M | $49.61 B |
| 07/10/2026 | $181.12 | $180.22 (-0.5%) | $182.09 | $177.63 | 2.06 M | $50.18 B |
| 07/09/2026 | $178.75 | $180.16 (0.79%) | $183.32 | $178.75 | 2.28 M | $50.16 B |
| 07/08/2026 | $179.00 | $177.42 (-0.88%) | $179.28 | $174.19 | 3.07 M | $49.40 B |
| 07/07/2026 | $176.65 | $179.94 (1.86%) | $180.86 | $175.91 | 2.38 M | $50.10 B |
| 07/06/2026 | $171.54 | $175.96 (2.58%) | $175.96 | $171.34 | 3.26 M | $48.99 B |
| 07/02/2026 | $171.06 | $170.69 (-0.22%) | $171.78 | $168.02 | 1.36 M | $47.53 B |
| 07/01/2026 | $168.76 | $169.67 (0.54%) | $172.32 | $168.02 | 1.14 M | $47.24 B |
| 06/30/2026 | $171.72 | $169.60 (-1.23%) | $171.72 | $169.01 | 1.72 M | $47.22 B |
| 06/29/2026 | $168.69 | $170.18 (0.88%) | $171.94 | $168.25 | 1.90 M | $47.38 B |
| 06/26/2026 | $169.79 | $168.11 (-0.99%) | $171.16 | $164.74 | 4.01 M | $46.81 B |
| 06/25/2026 | $171.45 | $169.51 (-1.13%) | $172.65 | $168.72 | 2.43 M | $47.20 B |
| 06/24/2026 | $173.19 | $168.87 (-2.49%) | $174.49 | $167.99 | 3.87 M | $47.02 B |
| 06/23/2026 | $172.98 | $173.73 (0.43%) | $175.46 | $171.42 | 2.14 M | $48.37 B |
| 06/22/2026 | $170.58 | $173.71 (1.83%) | $173.83 | $170.12 | 3.21 M | $48.37 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.
