-
5 DAY PERFORMANCE
+2.07% -
1 MONTH PERFORMANCE
+5.14% -
3 MONTH PERFORMANCE
+18.66% -
6 MONTH PERFORMANCE
+23.23% -
YEAR-TO-DATE PERFORMANCE
+24.10% -
1 YEAR PERFORMANCE
+36.96%
State Street Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $95.35 | $96.12 (0.81%) | $96.30 | $95.20 | 1.05 M | $28.58 B |
| 11/15/2024 | $94.29 | $95.48 (1.26%) | $95.67 | $94.18 | 2.35 M | $28.39 B |
| 11/14/2024 | $95.40 | $94.18 (-1.28%) | $95.79 | $93.96 | 1.38 M | $28.01 B |
| 11/13/2024 | $95.30 | $95.17 (-0.14%) | $96.50 | $95.13 | 1.65 M | $28.30 B |
| 11/12/2024 | $96.16 | $95.19 (-1.01%) | $96.74 | $95.18 | 1.94 M | $28.31 B |
| 11/11/2024 | $95.69 | $96.55 (0.9%) | $97.00 | $95.57 | 1.71 M | $28.71 B |
| 11/08/2024 | $95.22 | $94.78 (-0.46%) | $95.55 | $93.80 | 2.72 M | $28.18 B |
| 11/07/2024 | $96.39 | $95.12 (-1.32%) | $96.95 | $95.07 | 1.92 M | $28.29 B |
| 11/06/2024 | $97.57 | $96.81 (-0.78%) | $98.45 | $95.97 | 3.08 M | $28.79 B |
| 11/05/2024 | $92.25 | $92.91 (0.72%) | $93.22 | $92.03 | 1.48 M | $27.63 B |
| 11/04/2024 | $92.80 | $92.26 (-0.58%) | $92.96 | $92.01 | 1.36 M | $27.43 B |
| 11/01/2024 | $93.01 | $92.80 (-0.23%) | $93.76 | $92.71 | 2.16 M | $27.60 B |
| 10/31/2024 | $92.83 | $92.80 (-0.03%) | $93.63 | $92.16 | 2.67 M | $27.60 B |
| 10/30/2024 | $92.74 | $92.93 (0.2%) | $94.06 | $92.69 | 1.55 M | $27.63 B |
| 10/29/2024 | $92.60 | $92.82 (0.24%) | $93.71 | $92.47 | 2.10 M | $27.60 B |
| 10/28/2024 | $91.23 | $92.98 (1.92%) | $93.60 | $90.82 | 2.41 M | $27.65 B |
| 10/25/2024 | $92.64 | $90.38 (-2.44%) | $92.64 | $90.37 | 1.55 M | $26.88 B |
| 10/24/2024 | $91.99 | $91.87 (-0.13%) | $92.06 | $91.32 | 1.72 M | $27.32 B |
| 10/23/2024 | $89.60 | $91.43 (2.04%) | $91.57 | $89.50 | 2.46 M | $27.19 B |
| 10/22/2024 | $89.86 | $89.86 (0%) | $90.22 | $89.35 | 1.40 M | $26.72 B |
| 10/21/2024 | $91.20 | $90.19 (-1.11%) | $91.36 | $89.78 | 1.64 M | $26.82 B |
| 10/18/2024 | $92.83 | $91.43 (-1.51%) | $92.87 | $91.21 | 2.18 M | $27.19 B |
| 10/17/2024 | $93.00 | $92.55 (-0.48%) | $93.37 | $92.16 | 1.92 M | $27.82 B |
| 10/16/2024 | $93.06 | $92.88 (-0.19%) | $93.57 | $92.00 | 2.57 M | $27.92 B |
| 10/15/2024 | $91.84 | $91.82 (-0.02%) | $94.60 | $89.34 | 5.90 M | $27.60 B |
| 10/14/2024 | $89.71 | $90.93 (1.36%) | $91.14 | $89.63 | 2.43 M | $27.33 B |
| 10/11/2024 | $89.94 | $89.83 (-0.12%) | $90.80 | $89.09 | 2.79 M | $27.00 B |
| 10/10/2024 | $88.85 | $89.34 (0.55%) | $89.78 | $88.65 | 1.71 M | $26.85 B |
| 10/09/2024 | $88.70 | $88.86 (0.18%) | $89.21 | $88.06 | 2.00 M | $26.71 B |
| 10/08/2024 | $87.56 | $88.57 (1.15%) | $88.82 | $87.24 | 1.96 M | $26.62 B |
| 10/07/2024 | $87.29 | $87.47 (0.21%) | $87.87 | $86.63 | 2.15 M | $26.29 B |
| 10/04/2024 | $86.99 | $87.31 (0.37%) | $87.60 | $86.76 | 1.74 M | $26.24 B |
| 10/03/2024 | $85.67 | $85.96 (0.34%) | $86.04 | $85.05 | 3.02 M | $25.84 B |
| 10/02/2024 | $86.71 | $85.99 (-0.83%) | $87.46 | $85.70 | 1.48 M | $25.85 B |
| 10/01/2024 | $87.50 | $86.65 (-0.97%) | $87.64 | $86.40 | 1.96 M | $26.04 B |
| 09/30/2024 | $87.99 | $88.47 (0.55%) | $88.67 | $87.30 | 2.50 M | $26.59 B |
| 09/27/2024 | $88.64 | $88.20 (-0.5%) | $89.37 | $87.86 | 3.15 M | $26.51 B |
| 09/26/2024 | $88.71 | $88.09 (-0.7%) | $89.18 | $87.92 | 2.77 M | $26.48 B |
| 09/25/2024 | $89.05 | $88.50 (-0.62%) | $89.18 | $88.18 | 1.88 M | $26.60 B |
| 09/24/2024 | $88.94 | $88.91 (-0.03%) | $89.34 | $88.50 | 1.90 M | $26.72 B |
| 09/23/2024 | $89.23 | $89.13 (-0.11%) | $89.49 | $88.65 | 1.68 M | $26.79 B |
| 09/20/2024 | $88.78 | $88.50 (-0.32%) | $88.91 | $87.60 | 3.58 M | $26.60 B |
| 09/19/2024 | $88.34 | $89.31 (1.1%) | $89.42 | $87.41 | 1.91 M | $26.84 B |
| 09/18/2024 | $86.88 | $87.16 (0.32%) | $88.19 | $86.58 | 2.70 M | $26.20 B |
| 09/17/2024 | $85.75 | $86.69 (1.1%) | $87.13 | $85.45 | 1.65 M | $26.06 B |
| 09/16/2024 | $83.80 | $85.46 (1.98%) | $85.94 | $83.61 | 3.48 M | $25.69 B |
| 09/13/2024 | $82.85 | $83.28 (0.52%) | $84.37 | $82.85 | 2.26 M | $25.03 B |
| 09/12/2024 | $82.64 | $82.58 (-0.07%) | $83.37 | $81.86 | 1.74 M | $24.82 B |
| 09/11/2024 | $82.73 | $82.59 (-0.17%) | $82.83 | $80.54 | 2.33 M | $24.82 B |
| 09/10/2024 | $83.79 | $83.32 (-0.56%) | $83.93 | $82.07 | 1.89 M | $25.04 B |
| 09/09/2024 | $84.03 | $83.66 (-0.44%) | $84.83 | $82.48 | 3.23 M | $25.15 B |
| 09/06/2024 | $85.16 | $83.29 (-2.2%) | $86.08 | $82.84 | 2.19 M | $25.03 B |
| 09/05/2024 | $86.74 | $85.19 (-1.79%) | $86.74 | $84.95 | 1.87 M | $25.61 B |
| 09/04/2024 | $86.45 | $85.91 (-0.62%) | $87.19 | $85.23 | 2.01 M | $25.82 B |
| 09/03/2024 | $86.44 | $85.98 (-0.53%) | $87.16 | $85.63 | 1.80 M | $25.84 B |
| 08/30/2024 | $86.08 | $87.10 (1.18%) | $87.27 | $85.93 | 1.75 M | $26.18 B |
| 08/29/2024 | $85.19 | $85.90 (0.83%) | $86.40 | $84.36 | 1.55 M | $25.82 B |
| 08/28/2024 | $85.21 | $84.74 (-0.55%) | $85.76 | $84.29 | 2.23 M | $25.47 B |
| 08/27/2024 | $84.19 | $85.48 (1.53%) | $85.79 | $84.14 | 2.20 M | $25.69 B |
| 08/26/2024 | $84.48 | $84.58 (0.12%) | $85.21 | $84.16 | 1.76 M | $25.42 B |
| 08/23/2024 | $82.96 | $84.04 (1.3%) | $84.37 | $82.55 | 2.36 M | $25.26 B |
| 08/22/2024 | $80.82 | $82.56 (2.15%) | $82.59 | $80.79 | 1.90 M | $24.81 B |
| 08/21/2024 | $80.74 | $80.80 (0.07%) | $80.91 | $80.11 | 1.83 M | $24.29 B |
| 08/20/2024 | $80.80 | $80.42 (-0.47%) | $81.22 | $80.18 | 1.51 M | $24.17 B |
| 08/19/2024 | $81.33 | $81.01 (-0.39%) | $81.60 | $80.88 | 1.38 M | $24.35 B |