5 DAY PERFORMANCE
-33.82%
1 MONTH PERFORMANCE
-32.27%
3 MONTH PERFORMANCE
-18.09%
6 MONTH PERFORMANCE
-7.92%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
+10.97%
State Street Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $183.73 | $184.28 (0.3%) | $184.98 | $181.98 | 348.98 K | $51.35 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 |
| 06/18/2026 | $172.92 | $168.31 (-2.67%) | $174.66 | $167.94 | 7.30 M | $46.86 B |
| 06/17/2026 | $171.30 | $171.10 (-0.12%) | $174.03 | $170.62 | 2.45 M | $47.64 B |
| 06/16/2026 | $169.06 | $171.29 (1.32%) | $172.63 | $168.62 | 2.02 M | $47.69 B |
| 06/15/2026 | $170.00 | $167.37 (-1.55%) | $170.54 | $166.91 | 2.37 M | $46.60 B |
| 06/12/2026 | $166.00 | $167.63 (0.98%) | $168.29 | $165.42 | 2.18 M | $46.67 B |
| 06/11/2026 | $162.78 | $164.85 (1.27%) | $165.57 | $162.02 | 2.66 M | $45.90 B |
| 06/10/2026 | $163.20 | $161.80 (-0.86%) | $164.35 | $158.68 | 2.97 M | $45.05 B |
| 06/09/2026 | $163.47 | $163.25 (-0.13%) | $164.05 | $159.13 | 1.72 M | $45.45 B |
| 06/08/2026 | $162.35 | $161.81 (-0.33%) | $163.58 | $161.73 | 1.39 M | $45.05 B |
| 06/05/2026 | $162.29 | $161.75 (-0.33%) | $163.37 | $160.29 | 1.74 M | $45.04 B |
| 06/04/2026 | $158.02 | $162.75 (2.99%) | $163.95 | $158.02 | 1.65 M | $45.32 B |
| 06/03/2026 | $159.28 | $157.88 (-0.88%) | $159.50 | $155.69 | 1.34 M | $43.96 B |
| 06/02/2026 | $159.28 | $159.78 (0.31%) | $161.79 | $158.93 | 1.68 M | $44.49 B |
| 06/01/2026 | $155.34 | $159.79 (2.86%) | $160.08 | $155.09 | 1.32 M | $44.49 B |
| 05/29/2026 | $157.63 | $155.64 (-1.26%) | $158.72 | $154.96 | 3.77 M | $43.34 B |
| 05/28/2026 | $157.12 | $157.61 (0.31%) | $158.60 | $156.07 | 2.07 M | $43.88 B |
| 05/27/2026 | $158.42 | $157.92 (-0.32%) | $159.31 | $155.72 | 1.66 M | $43.97 B |
| 05/26/2026 | $155.35 | $158.52 (2.04%) | $158.86 | $155.35 | 2.13 M | $44.14 B |
| 05/22/2026 | $154.03 | $153.95 (-0.05%) | $155.02 | $153.51 | 1.54 M | $42.86 B |
| 05/21/2026 | $153.15 | $153.69 (0.35%) | $154.79 | $152.22 | 1.57 M | $42.79 B |
| 05/20/2026 | $151.94 | $154.07 (1.4%) | $155.05 | $150.96 | 1.55 M | $42.90 B |
| 05/19/2026 | $153.07 | $150.88 (-1.43%) | $153.27 | $150.12 | 1.90 M | $42.01 B |
| 05/18/2026 | $152.46 | $153.74 (0.84%) | $154.51 | $151.79 | 1.81 M | $42.81 B |
| 05/15/2026 | $152.24 | $152.85 (0.4%) | $154.18 | $151.15 | 1.55 M | $42.56 B |
| 05/14/2026 | $153.00 | $153.76 (0.5%) | $154.33 | $151.62 | 1.63 M | $42.81 B |
| 05/13/2026 | $150.48 | $151.58 (0.73%) | $152.36 | $149.44 | 2.26 M | $42.21 B |
| 05/12/2026 | $149.51 | $150.45 (0.63%) | $150.97 | $147.83 | 1.70 M | $41.89 B |
| 05/11/2026 | $150.01 | $150.17 (0.11%) | $151.14 | $149.06 | 1.83 M | $41.81 B |
| 05/08/2026 | $149.60 | $149.49 (-0.07%) | $150.28 | $148.72 | 1.25 M | $41.62 B |
| 05/07/2026 | $151.21 | $148.78 (-1.61%) | $152.15 | $148.28 | 2.17 M | $41.43 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.
