5 DAY PERFORMANCE
-19.82%
1 MONTH PERFORMANCE
-6.40%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
+3.92%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
+34.29%
State Street Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $150.76 | $151.09 (0.22%) | $151.92 | $150.06 | 696.22 K | $42.01 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 | $40.30 B |
| 04/10/2026 | $138.45 | $139.42 (0.7%) | $139.90 | $137.91 | 2.35 M | $39.67 B |
| 04/09/2026 | $135.94 | $138.49 (1.88%) | $138.61 | $135.51 | 1.87 M | $39.41 B |
| 04/08/2026 | $134.40 | $136.13 (1.29%) | $136.35 | $134.13 | 1.78 M | $38.74 B |
| 04/07/2026 | $129.37 | $131.21 (1.42%) | $131.89 | $127.53 | 2.03 M | $37.34 B |
| 04/06/2026 | $130.73 | $130.20 (-0.41%) | $130.89 | $129.16 | 1.00 M | $37.05 B |
| 04/02/2026 | $125.80 | $128.80 (2.38%) | $129.62 | $125.64 | 1.58 M | $36.65 B |
| 04/01/2026 | $127.21 | $128.25 (0.82%) | $129.34 | $126.78 | 1.80 M | $36.49 B |
| 03/31/2026 | $125.53 | $126.56 (0.82%) | $127.15 | $123.88 | 2.27 M | $36.01 B |
| 03/30/2026 | $124.36 | $123.42 (-0.76%) | $124.71 | $122.70 | 1.15 M | $35.12 B |
| 03/27/2026 | $124.75 | $122.52 (-1.79%) | $125.09 | $121.88 | 2.37 M | $34.86 B |
| 03/26/2026 | $125.80 | $125.66 (-0.11%) | $127.02 | $124.88 | 1.65 M | $35.76 B |
| 03/25/2026 | $127.59 | $126.92 (-0.53%) | $128.52 | $125.73 | 1.38 M | $36.11 B |
| 03/24/2026 | $122.71 | $126.28 (2.91%) | $127.73 | $121.97 | 2.35 M | $35.93 B |
| 03/23/2026 | $124.96 | $123.23 (-1.38%) | $125.45 | $122.50 | 1.81 M | $35.06 B |
| 03/20/2026 | $120.78 | $121.97 (0.99%) | $122.05 | $120.16 | 3.64 M | $34.71 B |
| 03/19/2026 | $119.67 | $120.95 (1.07%) | $122.35 | $119.11 | 2.20 M | $34.42 B |
| 03/18/2026 | $120.73 | $121.09 (0.3%) | $123.08 | $120.66 | 2.10 M | $34.46 B |
| 03/17/2026 | $122.00 | $121.56 (-0.36%) | $123.41 | $121.13 | 2.37 M | $34.59 B |
| 03/16/2026 | $122.71 | $120.22 (-2.03%) | $123.65 | $120.07 | 2.08 M | $34.21 B |
| 03/13/2026 | $124.04 | $121.34 (-2.18%) | $125.00 | $121.17 | 1.66 M | $34.53 B |
| 03/12/2026 | $123.33 | $123.21 (-0.1%) | $123.88 | $121.21 | 2.57 M | $35.06 B |
| 03/11/2026 | $122.18 | $126.00 (3.13%) | $126.20 | $121.55 | 3.38 M | $35.85 B |
| 03/10/2026 | $122.74 | $122.55 (-0.15%) | $124.96 | $121.35 | 2.32 M | $34.87 B |
| 03/09/2026 | $118.66 | $121.93 (2.76%) | $122.26 | $116.15 | 2.39 M | $34.69 B |
| 03/06/2026 | $122.45 | $121.04 (-1.15%) | $122.55 | $119.06 | 2.86 M | $34.44 B |
| 03/05/2026 | $125.00 | $125.14 (0.11%) | $126.31 | $123.93 | 2.55 M | $35.61 B |
| 03/04/2026 | $127.16 | $126.54 (-0.49%) | $127.78 | $125.14 | 1.59 M | $36.01 B |
| 03/03/2026 | $125.77 | $125.91 (0.11%) | $127.75 | $123.37 | 1.76 M | $35.83 B |
| 03/02/2026 | $125.70 | $129.46 (2.99%) | $130.13 | $125.22 | 2.14 M | $36.84 B |
| 02/27/2026 | $130.16 | $128.62 (-1.18%) | $131.23 | $126.25 | 3.84 M | $36.60 B |
| 02/26/2026 | $132.10 | $132.27 (0.13%) | $134.00 | $131.77 | 1.92 M | $37.64 B |
| 02/25/2026 | $128.25 | $131.62 (2.63%) | $131.69 | $127.64 | 2.03 M | $37.45 B |
| 02/24/2026 | $124.47 | $127.23 (2.22%) | $128.00 | $123.41 | 1.57 M | $36.20 B |
| 02/23/2026 | $127.10 | $125.13 (-1.55%) | $128.39 | $123.30 | 1.56 M | $35.61 B |
| 02/20/2026 | $127.40 | $127.94 (0.42%) | $128.75 | $125.61 | 1.17 M | $36.40 B |
| 02/19/2026 | $128.15 | $127.87 (-0.22%) | $129.25 | $126.21 | 1.44 M | $36.38 B |
| 02/18/2026 | $128.65 | $129.68 (0.8%) | $131.46 | $128.35 | 1.71 M | $36.90 B |
| 02/17/2026 | $128.00 | $128.00 (0%) | $130.46 | $127.34 | 1.56 M | $36.42 B |
| 02/13/2026 | $125.30 | $127.97 (2.13%) | $128.68 | $123.63 | 1.67 M | $36.41 B |
| 02/12/2026 | $132.90 | $126.31 (-4.96%) | $133.24 | $122.87 | 2.76 M | $35.94 B |
| 02/11/2026 | $132.65 | $131.61 (-0.78%) | $133.88 | $129.48 | 2.20 M | $37.45 B |
| 02/10/2026 | $133.72 | $132.23 (-1.11%) | $135.36 | $129.13 | 1.97 M | $37.63 B |
| 02/09/2026 | $132.00 | $134.28 (1.73%) | $134.98 | $131.81 | 1.71 M | $38.21 B |
| 02/06/2026 | $131.00 | $132.35 (1.03%) | $133.10 | $130.41 | 1.49 M | $37.66 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.
