State Street Corporation (STT)
88.81
-0.72 (-0.80%)
At close: Apr 01, 2025, 3:59 PM
89.78
1.09%
After-hours: Apr 01, 2025, 08:00 PM EDT
State Street Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 88.01 | 90.17 | 87.07 | 89.53 | 0.49 | 0.55% | 2,222,693 |
| Mar 28, 2025 | 91.31 | 91.60 | 88.35 | 89.04 | -2.74 | -2.99% | 1,425,048 |
| Mar 27, 2025 | 92.05 | 92.46 | 90.67 | 91.78 | -0.87 | -0.94% | 1,417,400 |
| Mar 26, 2025 | 92.80 | 93.75 | 92.14 | 92.65 | 0.13 | 0.14% | 1,052,400 |
| Mar 25, 2025 | 93.12 | 93.58 | 92.33 | 92.52 | -0.34 | -0.37% | 1,827,932 |
| Mar 24, 2025 | 92.08 | 93.39 | 91.61 | 92.86 | 2.31 | 2.55% | 2,097,800 |
| Mar 21, 2025 | 89.73 | 91.03 | 88.87 | 90.55 | 0.03 | 0.03% | 4,709,700 |
| Mar 20, 2025 | 89.51 | 90.87 | 89.45 | 90.52 | 0.31 | 0.34% | 1,530,565 |
| Mar 19, 2025 | 88.54 | 90.83 | 87.86 | 90.21 | 2.10 | 2.38% | 2,444,700 |
| Mar 18, 2025 | 87.67 | 88.43 | 87.36 | 88.11 | 0.30 | 0.34% | 1,694,800 |
| Mar 17, 2025 | 87.01 | 88.31 | 86.87 | 87.81 | 1.00 | 1.15% | 1,609,716 |
| Mar 14, 2025 | 85.72 | 87.17 | 85.07 | 86.81 | 2.34 | 2.77% | 2,020,229 |
| Mar 13, 2025 | 86.10 | 86.10 | 84.03 | 84.47 | -1.29 | -1.50% | 1,950,897 |
| Mar 12, 2025 | 86.82 | 87.06 | 84.03 | 85.76 | 0.04 | 0.05% | 2,420,495 |
| Mar 11, 2025 | 86.80 | 87.22 | 85.14 | 85.72 | -1.08 | -1.24% | 2,480,100 |
| Mar 10, 2025 | 87.44 | 88.41 | 85.15 | 86.80 | -2.85 | -3.18% | 2,527,622 |
| Mar 7, 2025 | 89.37 | 89.92 | 87.46 | 89.65 | -0.18 | -0.20% | 2,216,315 |
| Mar 6, 2025 | 91.66 | 91.74 | 88.55 | 89.83 | -2.71 | -2.93% | 3,209,777 |
| Mar 5, 2025 | 91.73 | 93.48 | 91.33 | 92.54 | 0.84 | 0.92% | 2,516,669 |
| Mar 4, 2025 | 95.40 | 96.10 | 91.07 | 91.70 | -5.28 | -5.44% | 3,166,128 |
| Mar 3, 2025 | 99.79 | 100.47 | 96.36 | 96.98 | -2.25 | -2.27% | 2,273,819 |
| Feb 28, 2025 | 98.12 | 99.48 | 97.33 | 99.23 | 1.71 | 1.75% | 3,886,933 |
| Feb 27, 2025 | 97.73 | 99.13 | 96.50 | 97.52 | 0.19 | 0.20% | 1,763,899 |
| Feb 26, 2025 | 97.46 | 98.59 | 96.80 | 97.33 | 0.12 | 0.12% | 1,335,604 |
| Feb 25, 2025 | 99.07 | 99.31 | 96.42 | 97.21 | -1.34 | -1.36% | 1,801,420 |
| Feb 24, 2025 | 99.17 | 99.72 | 97.70 | 98.55 | -0.15 | -0.15% | 1,736,254 |
| Feb 21, 2025 | 99.93 | 100.62 | 98.63 | 98.70 | -0.94 | -0.94% | 1,808,400 |
| Feb 20, 2025 | 100.21 | 100.86 | 97.70 | 99.64 | -0.17 | -0.17% | 2,019,700 |
| Feb 19, 2025 | 99.81 | 100.46 | 99.21 | 99.81 | -0.63 | -0.63% | 2,008,600 |
| Feb 18, 2025 | 99.47 | 100.97 | 98.77 | 100.44 | 1.28 | 1.29% | 2,596,700 |
| Feb 14, 2025 | 99.53 | 100.54 | 98.97 | 99.16 | 0.14 | 0.14% | 1,520,700 |
| Feb 13, 2025 | 98.71 | 99.09 | 97.81 | 99.02 | 0.80 | 0.81% | 1,382,500 |
| Feb 12, 2025 | 97.54 | 98.30 | 97.13 | 98.22 | -0.39 | -0.40% | 1,049,702 |
| Feb 11, 2025 | 97.59 | 98.74 | 97.02 | 98.61 | 0.56 | 0.57% | 1,519,923 |
| Feb 10, 2025 | 99.75 | 99.91 | 97.75 | 98.05 | -1.39 | -1.40% | 1,666,900 |
| Feb 7, 2025 | 99.99 | 100.44 | 99.08 | 99.44 | -0.15 | -0.15% | 1,371,143 |
| Feb 6, 2025 | 100.17 | 100.30 | 99.27 | 99.59 | 0.26 | 0.26% | 1,318,600 |
| Feb 5, 2025 | 99.06 | 99.71 | 98.40 | 99.33 | 0.95 | 0.97% | 1,263,142 |
| Feb 4, 2025 | 98.43 | 99.54 | 98.10 | 98.38 | 0.21 | 0.21% | 1,982,642 |
| Feb 3, 2025 | 99.57 | 100.00 | 97.38 | 98.17 | -3.45 | -3.40% | 3,151,200 |
| Jan 31, 2025 | 102.00 | 102.74 | 101.20 | 101.62 | -0.61 | -0.60% | 1,664,628 |
| Jan 30, 2025 | 101.89 | 103.00 | 101.27 | 102.23 | 1.38 | 1.37% | 1,472,081 |
| Jan 29, 2025 | 100.47 | 102.63 | 99.96 | 100.85 | 0.45 | 0.45% | 1,599,014 |
| Jan 28, 2025 | 99.45 | 100.78 | 99.28 | 100.40 | 0.13 | 0.13% | 2,012,236 |
| Jan 27, 2025 | 99.74 | 100.29 | 98.87 | 100.27 | 1.21 | 1.22% | 1,581,800 |
| Jan 24, 2025 | 97.21 | 100.00 | 97.02 | 99.06 | 1.52 | 1.56% | 1,670,400 |
| Jan 23, 2025 | 97.22 | 98.58 | 96.77 | 97.54 | 0.37 | 0.38% | 2,825,023 |
| Jan 22, 2025 | 98.61 | 99.04 | 96.95 | 97.17 | -1.83 | -1.85% | 2,510,010 |
| Jan 21, 2025 | 97.65 | 99.84 | 97.04 | 99.00 | 1.37 | 1.40% | 2,665,340 |
| Jan 17, 2025 | 95.66 | 98.13 | 94.49 | 97.63 | -2.86 | -2.85% | 4,205,160 |