5 DAY PERFORMANCE
-27.59%
1 MONTH PERFORMANCE
-20.84%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
+20.38%
State Street Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $150.55 | $151.24 (0.46%) | $152.35 | $150.06 | 2.36 M | $42.11 B |
| 05/05/2026 | $148.78 | $148.68 (-0.07%) | $150.40 | $148.08 | 1.64 M | $41.40 B |
| 05/04/2026 | $151.21 | $148.08 (-2.07%) | $151.82 | $147.40 | 1.82 M | $41.23 B |
| 05/01/2026 | $153.26 | $152.00 (-0.82%) | $154.28 | $151.69 | 1.73 M | $42.32 B |
| 04/30/2026 | $150.62 | $152.84 (1.47%) | $153.24 | $149.10 | 3.04 M | $42.56 B |
| 04/29/2026 | $152.60 | $150.70 (-1.25%) | $153.10 | $149.56 | 2.15 M | $41.96 B |
| 04/28/2026 | $154.69 | $152.48 (-1.43%) | $155.46 | $151.92 | 1.69 M | $42.46 B |
| 04/27/2026 | $150.63 | $154.02 (2.25%) | $154.24 | $150.61 | 1.70 M | $42.88 B |
| 04/24/2026 | $151.69 | $150.74 (-0.63%) | $151.69 | $150.31 | 1.44 M | $41.97 B |
| 04/23/2026 | $152.68 | $151.25 (-0.94%) | $153.99 | $149.47 | 2.49 M | $42.11 B |
| 04/22/2026 | $154.38 | $152.40 (-1.28%) | $154.63 | $151.97 | 2.34 M | $42.43 B |
| 04/21/2026 | $150.47 | $153.57 (2.06%) | $156.18 | $150.47 | 3.70 M | $42.76 B |
| 04/20/2026 | $146.57 | $150.18 (2.46%) | $150.28 | $145.97 | 3.09 M | $41.82 B |
| 04/17/2026 | $144.78 | $145.43 (0.45%) | $148.99 | $143.79 | 3.18 M | $40.49 B |
| 04/16/2026 | $142.50 | $141.90 (-0.42%) | $144.48 | $141.53 | 2.96 M | $39.51 B |
| 04/15/2026 | $142.33 | $142.74 (0.29%) | $143.59 | $140.96 | 2.08 M | $39.74 B |
| 04/14/2026 | $142.00 | $141.78 (-0.15%) | $142.76 | $140.35 | 2.33 M | $39.48 B |
| 04/13/2026 | $138.02 | $141.62 (2.61%) | $141.73 | $137.84 | 2.52 M | $39.43 B |
| 04/10/2026 | $138.45 | $139.42 (0.7%) | $139.90 | $137.91 | 2.35 M | $38.82 B |
| 04/09/2026 | $135.94 | $138.49 (1.88%) | $138.61 | $135.51 | 1.87 M | $38.56 B |
| 04/08/2026 | $134.40 | $136.13 (1.29%) | $136.35 | $134.13 | 1.78 M | $37.90 B |
| 04/07/2026 | $129.37 | $131.21 (1.42%) | $131.89 | $127.53 | 2.03 M | $36.53 B |
| 04/06/2026 | $130.73 | $130.20 (-0.41%) | $130.89 | $129.16 | 1.00 M | $36.25 B |
| 04/02/2026 | $125.80 | $128.80 (2.38%) | $129.62 | $125.64 | 1.58 M | $35.86 B |
| 04/01/2026 | $127.21 | $128.25 (0.82%) | $129.34 | $126.78 | 1.80 M | $35.71 B |
| 03/31/2026 | $125.53 | $126.56 (0.82%) | $127.15 | $123.88 | 2.27 M | $35.24 B |
| 03/30/2026 | $124.36 | $123.42 (-0.76%) | $124.71 | $122.70 | 1.15 M | $34.36 B |
| 03/27/2026 | $124.75 | $122.52 (-1.79%) | $125.09 | $121.88 | 2.37 M | $34.11 B |
| 03/26/2026 | $125.80 | $125.66 (-0.11%) | $127.02 | $124.88 | 1.65 M | $34.99 B |
| 03/25/2026 | $127.59 | $126.92 (-0.53%) | $128.52 | $125.73 | 1.38 M | $35.34 B |
| 03/24/2026 | $122.71 | $126.28 (2.91%) | $127.73 | $121.97 | 2.35 M | $35.16 B |
| 03/23/2026 | $124.96 | $123.23 (-1.38%) | $125.45 | $122.50 | 1.81 M | $34.31 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.
