5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-13.82%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
+21.53%
State Street Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $87.05 | $88.10 (1.21%) | $88.40 | $85.68 | 1.90 M | $25.42 B |
| 04/29/2025 | $87.21 | $88.53 (1.51%) | $88.68 | $87.00 | 2.12 M | $25.55 B |
| 04/28/2025 | $87.58 | $87.57 (-0.01%) | $88.66 | $86.97 | 2.34 M | $25.27 B |
| 04/25/2025 | $87.48 | $87.38 (-0.11%) | $88.40 | $87.23 | 2.10 M | $25.21 B |
| 04/24/2025 | $85.15 | $87.57 (2.84%) | $88.01 | $85.05 | 2.56 M | $25.27 B |
| 04/23/2025 | $85.96 | $85.52 (-0.51%) | $88.22 | $85.26 | 3.09 M | $24.68 B |
| 04/22/2025 | $82.18 | $83.84 (2.02%) | $84.35 | $81.77 | 2.95 M | $24.19 B |
| 04/21/2025 | $80.10 | $80.63 (0.66%) | $82.12 | $79.56 | 3.35 M | $23.27 B |
| 04/17/2025 | $75.50 | $81.26 (7.63%) | $83.04 | $75.50 | 5.52 M | $24.19 B |
| 04/16/2025 | $80.84 | $79.63 (-1.5%) | $81.65 | $78.68 | 2.11 M | $23.72 B |
| 04/15/2025 | $81.54 | $81.40 (-0.17%) | $82.57 | $81.02 | 1.77 M | $24.25 B |
| 04/14/2025 | $80.85 | $80.91 (0.07%) | $81.51 | $79.97 | 2.27 M | $24.10 B |
| 04/11/2025 | $77.65 | $79.41 (2.27%) | $80.09 | $76.90 | 2.34 M | $23.65 B |
| 04/10/2025 | $80.43 | $79.00 (-1.78%) | $80.65 | $76.26 | 2.50 M | $23.53 B |
| 04/09/2025 | $73.73 | $82.32 (11.65%) | $83.23 | $73.26 | 2.89 M | $24.52 B |
| 04/08/2025 | $79.25 | $75.33 (-4.95%) | $80.33 | $74.05 | 3.05 M | $22.44 B |
| 04/07/2025 | $73.92 | $76.30 (3.22%) | $79.17 | $72.81 | 4.61 M | $22.73 B |
| 04/04/2025 | $80.03 | $76.25 (-4.72%) | $80.03 | $76.00 | 3.15 M | $22.71 B |
| 04/03/2025 | $85.59 | $82.83 (-3.22%) | $85.59 | $82.13 | 3.02 M | $24.67 B |
| 04/02/2025 | $87.54 | $89.59 (2.34%) | $90.18 | $87.54 | 1.11 M | $26.69 B |
| 04/01/2025 | $88.48 | $88.82 (0.38%) | $89.51 | $87.42 | 2.19 M | $26.46 B |
| 03/31/2025 | $88.01 | $89.53 (1.73%) | $90.17 | $87.07 | 2.22 M | $26.67 B |
| 03/28/2025 | $91.31 | $89.04 (-2.49%) | $91.60 | $88.35 | 1.43 M | $26.52 B |
| 03/27/2025 | $92.05 | $91.78 (-0.29%) | $92.46 | $90.67 | 1.42 M | $27.34 B |
| 03/26/2025 | $92.80 | $92.65 (-0.16%) | $93.75 | $92.14 | 1.05 M | $27.60 B |
| 03/25/2025 | $93.12 | $92.52 (-0.64%) | $93.58 | $92.33 | 1.83 M | $27.56 B |
| 03/24/2025 | $92.08 | $92.86 (0.85%) | $93.39 | $91.61 | 2.10 M | $27.66 B |
| 03/21/2025 | $89.73 | $90.55 (0.91%) | $91.03 | $88.87 | 4.71 M | $26.97 B |
| 03/20/2025 | $89.51 | $90.52 (1.13%) | $90.87 | $89.45 | 1.53 M | $26.96 B |
| 03/19/2025 | $88.54 | $90.21 (1.89%) | $90.83 | $87.86 | 2.44 M | $26.87 B |
| 03/18/2025 | $87.67 | $88.11 (0.5%) | $88.43 | $87.36 | 1.69 M | $26.25 B |
| 03/17/2025 | $87.01 | $87.81 (0.92%) | $88.31 | $86.87 | 1.61 M | $26.16 B |
| 03/14/2025 | $85.72 | $86.81 (1.27%) | $87.17 | $85.07 | 2.02 M | $25.86 B |
| 03/13/2025 | $86.10 | $84.47 (-1.89%) | $86.10 | $84.03 | 1.95 M | $25.16 B |
| 03/12/2025 | $86.82 | $85.76 (-1.22%) | $87.06 | $84.03 | 2.42 M | $25.55 B |
| 03/11/2025 | $86.80 | $85.72 (-1.24%) | $87.22 | $85.14 | 2.48 M | $25.53 B |
| 03/10/2025 | $87.44 | $86.80 (-0.73%) | $88.41 | $85.15 | 2.53 M | $25.86 B |
| 03/07/2025 | $89.37 | $89.65 (0.31%) | $89.92 | $87.46 | 2.22 M | $26.71 B |
| 03/06/2025 | $91.66 | $89.83 (-2%) | $91.74 | $88.55 | 3.21 M | $26.76 B |
| 03/05/2025 | $91.73 | $92.54 (0.88%) | $93.48 | $91.33 | 2.52 M | $27.57 B |
| 03/04/2025 | $95.40 | $91.70 (-3.88%) | $96.10 | $91.07 | 3.17 M | $27.32 B |
| 03/03/2025 | $99.79 | $96.98 (-2.82%) | $100.47 | $96.36 | 2.27 M | $28.89 B |
| 02/28/2025 | $98.12 | $99.23 (1.13%) | $99.48 | $97.33 | 3.89 M | $29.56 B |
| 02/27/2025 | $97.73 | $97.52 (-0.21%) | $99.13 | $96.50 | 1.76 M | $29.05 B |
| 02/26/2025 | $97.46 | $97.33 (-0.13%) | $98.59 | $96.80 | 1.34 M | $28.99 B |
| 02/25/2025 | $99.07 | $97.21 (-1.88%) | $99.31 | $96.42 | 1.80 M | $28.96 B |
| 02/24/2025 | $99.17 | $98.55 (-0.63%) | $99.72 | $97.70 | 1.74 M | $29.36 B |
| 02/21/2025 | $99.93 | $98.70 (-1.23%) | $100.62 | $98.63 | 1.81 M | $29.40 B |
| 02/20/2025 | $100.21 | $99.64 (-0.57%) | $100.86 | $97.70 | 2.02 M | $29.68 B |
| 02/19/2025 | $99.81 | $99.81 (0%) | $100.46 | $99.21 | 2.01 M | $29.73 B |
| 02/18/2025 | $99.47 | $100.44 (0.98%) | $100.97 | $98.77 | 2.60 M | $29.92 B |
| 02/14/2025 | $99.53 | $99.16 (-0.37%) | $100.54 | $98.97 | 1.52 M | $29.54 B |
| 02/13/2025 | $98.71 | $99.02 (0.31%) | $99.09 | $97.81 | 1.38 M | $29.50 B |
| 02/12/2025 | $97.54 | $98.22 (0.7%) | $98.30 | $97.13 | 1.05 M | $29.26 B |
| 02/11/2025 | $97.59 | $98.61 (1.05%) | $98.74 | $97.02 | 1.52 M | $29.32 B |
| 02/10/2025 | $99.75 | $98.05 (-1.7%) | $99.91 | $97.75 | 1.67 M | $29.21 B |
| 02/07/2025 | $99.99 | $99.44 (-0.55%) | $100.44 | $99.08 | 1.37 M | $29.57 B |
| 02/06/2025 | $100.17 | $99.59 (-0.58%) | $100.30 | $99.27 | 1.32 M | $29.61 B |
| 02/05/2025 | $99.06 | $99.33 (0.27%) | $99.71 | $98.40 | 1.26 M | $29.54 B |
| 02/04/2025 | $98.43 | $98.38 (-0.05%) | $99.54 | $98.10 | 1.98 M | $29.25 B |
| 02/03/2025 | $99.57 | $98.17 (-1.41%) | $100.00 | $97.38 | 3.15 M | $29.19 B |
| 01/31/2025 | $102.00 | $101.62 (-0.37%) | $102.74 | $101.20 | 1.66 M | $30.22 B |
| 01/30/2025 | $101.89 | $102.23 (0.33%) | $103.00 | $101.27 | 1.47 M | $30.40 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.
