5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
+13.15%
6 MONTH PERFORMANCE
+17.11%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+28.78%
State Street Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $130.63 | $130.86 (0.18%) | $132.04 | $129.67 | 2.13 M | $36.64 B |
| 01/29/2026 | $129.08 | $131.43 (1.82%) | $131.46 | $128.59 | 2.29 M | $36.80 B |
| 01/28/2026 | $127.61 | $128.02 (0.32%) | $128.97 | $127.14 | 1.58 M | $35.85 B |
| 01/27/2026 | $127.89 | $127.62 (-0.21%) | $129.02 | $127.43 | 1.83 M | $35.73 B |
| 01/26/2026 | $126.47 | $127.59 (0.89%) | $127.96 | $126.26 | 2.24 M | $35.73 B |
| 01/23/2026 | $127.64 | $126.09 (-1.21%) | $127.98 | $125.59 | 1.84 M | $35.31 B |
| 01/22/2026 | $127.99 | $128.46 (0.37%) | $130.30 | $127.36 | 1.98 M | $35.97 B |
| 01/21/2026 | $125.99 | $126.91 (0.73%) | $129.86 | $125.99 | 3.41 M | $35.54 B |
| 01/20/2026 | $127.21 | $125.31 (-1.49%) | $127.24 | $123.12 | 3.75 M | $35.09 B |
| 01/16/2026 | $132.01 | $128.02 (-3.02%) | $133.48 | $127.93 | 4.38 M | $36.29 B |
| 01/15/2026 | $135.00 | $136.29 (0.96%) | $137.05 | $135.00 | 2.24 M | $38.63 B |
| 01/14/2026 | $132.43 | $134.72 (1.73%) | $134.79 | $131.82 | 2.57 M | $38.18 B |
| 01/13/2026 | $133.09 | $132.81 (-0.21%) | $133.66 | $131.69 | 2.39 M | $37.64 B |
| 01/12/2026 | $131.41 | $133.09 (1.28%) | $133.20 | $131.00 | 2.27 M | $37.72 B |
| 01/09/2026 | $132.84 | $132.57 (-0.2%) | $133.68 | $132.28 | 1.64 M | $37.57 B |
| 01/08/2026 | $131.88 | $132.80 (0.7%) | $133.22 | $131.54 | 1.95 M | $37.64 B |
| 01/07/2026 | $133.41 | $132.45 (-0.72%) | $133.89 | $131.57 | 2.58 M | $37.54 B |
| 01/06/2026 | $133.38 | $134.32 (0.7%) | $134.57 | $131.92 | 2.33 M | $38.07 B |
| 01/05/2026 | $128.93 | $133.01 (3.16%) | $134.67 | $128.57 | 2.34 M | $37.70 B |
| 01/02/2026 | $128.59 | $129.07 (0.37%) | $129.12 | $127.02 | 2.22 M | $36.58 B |
| 12/31/2025 | $130.51 | $129.01 (-1.15%) | $130.64 | $128.99 | 1.59 M | $36.57 B |
| 12/30/2025 | $131.79 | $130.34 (-1.1%) | $131.79 | $129.95 | 1.21 M | $36.94 B |
| 12/29/2025 | $132.23 | $131.69 (-0.41%) | $132.95 | $130.62 | 2.17 M | $37.33 B |
| 12/26/2025 | $132.08 | $132.28 (0.15%) | $132.66 | $131.78 | 1.33 M | $37.49 B |
| 12/24/2025 | $131.18 | $132.22 (0.79%) | $133.00 | $130.74 | 566.60 K | $37.48 B |
| 12/23/2025 | $130.90 | $130.70 (-0.15%) | $131.30 | $130.01 | 2.71 M | $37.04 B |
| 12/22/2025 | $129.12 | $130.87 (1.36%) | $130.98 | $129.00 | 2.68 M | $37.09 B |
| 12/19/2025 | $127.45 | $128.50 (0.82%) | $128.78 | $127.45 | 4.49 M | $36.42 B |
| 12/18/2025 | $128.18 | $127.37 (-0.63%) | $129.00 | $126.76 | 2.06 M | $36.10 B |
| 12/17/2025 | $127.95 | $127.36 (-0.46%) | $129.07 | $126.73 | 2.50 M | $36.10 B |
| 12/16/2025 | $129.28 | $127.15 (-1.65%) | $129.63 | $126.49 | 2.27 M | $36.04 B |
| 12/15/2025 | $128.88 | $128.95 (0.05%) | $130.07 | $128.14 | 2.76 M | $36.55 B |
| 12/12/2025 | $130.19 | $127.67 (-1.94%) | $131.36 | $127.09 | 1.92 M | $36.19 B |
| 12/11/2025 | $128.79 | $129.60 (0.63%) | $130.03 | $127.98 | 2.14 M | $36.73 B |
| 12/10/2025 | $126.02 | $128.92 (2.3%) | $128.93 | $122.04 | 2.63 M | $36.54 B |
| 12/09/2025 | $124.00 | $126.16 (1.74%) | $127.07 | $123.98 | 2.02 M | $35.76 B |
| 12/08/2025 | $123.60 | $124.07 (0.38%) | $124.12 | $122.15 | 2.16 M | $35.17 B |
| 12/05/2025 | $121.40 | $123.61 (1.82%) | $124.21 | $121.25 | 2.09 M | $35.04 B |
| 12/04/2025 | $120.74 | $121.87 (0.94%) | $122.62 | $120.50 | 1.89 M | $34.54 B |
| 12/03/2025 | $118.99 | $120.90 (1.61%) | $121.04 | $118.99 | 1.63 M | $34.27 B |
| 12/02/2025 | $119.01 | $119.02 (0.01%) | $119.94 | $118.22 | 1.23 M | $33.73 B |
| 12/01/2025 | $117.90 | $118.12 (0.19%) | $119.29 | $117.68 | 1.51 M | $33.48 B |
| 11/28/2025 | $118.19 | $119.02 (0.7%) | $119.39 | $118.08 | 487.11 K | $33.73 B |
| 11/26/2025 | $116.30 | $117.66 (1.17%) | $118.44 | $116.14 | 1.05 M | $33.35 B |
| 11/25/2025 | $115.12 | $116.09 (0.84%) | $116.68 | $114.54 | 1.70 M | $32.90 B |
| 11/24/2025 | $114.52 | $115.10 (0.51%) | $115.71 | $113.62 | 2.47 M | $32.62 B |
| 11/21/2025 | $113.93 | $114.36 (0.38%) | $115.98 | $112.82 | 2.19 M | $32.41 B |
| 11/20/2025 | $115.46 | $113.30 (-1.87%) | $116.61 | $113.08 | 1.29 M | $32.11 B |
| 11/19/2025 | $113.28 | $114.00 (0.64%) | $114.35 | $113.00 | 821.70 K | $32.31 B |
| 11/18/2025 | $112.33 | $113.20 (0.77%) | $114.51 | $111.63 | 1.58 M | $32.08 B |
| 11/17/2025 | $116.46 | $112.84 (-3.11%) | $116.50 | $112.29 | 1.81 M | $31.98 B |
| 11/14/2025 | $117.47 | $116.84 (-0.54%) | $118.44 | $116.49 | 1.23 M | $33.12 B |
| 11/13/2025 | $121.04 | $118.28 (-2.28%) | $121.64 | $117.98 | 1.45 M | $33.52 B |
| 11/12/2025 | $120.02 | $121.11 (0.91%) | $122.69 | $120.02 | 1.51 M | $34.33 B |
| 11/11/2025 | $119.91 | $119.43 (-0.4%) | $120.81 | $119.29 | 1.21 M | $33.85 B |
| 11/10/2025 | $118.72 | $119.69 (0.82%) | $120.40 | $118.17 | 1.43 M | $33.92 B |
| 11/07/2025 | $116.76 | $118.31 (1.33%) | $118.50 | $115.30 | 1.66 M | $33.53 B |
| 11/06/2025 | $116.89 | $117.27 (0.33%) | $118.17 | $116.18 | 1.30 M | $33.24 B |
| 11/05/2025 | $116.44 | $116.90 (0.4%) | $117.41 | $115.25 | 1.88 M | $33.13 B |
| 11/04/2025 | $114.99 | $116.15 (1.01%) | $116.89 | $114.72 | 2.02 M | $32.92 B |
| 11/03/2025 | $115.37 | $116.69 (1.14%) | $116.73 | $114.41 | 1.72 M | $33.07 B |
| 10/31/2025 | $114.48 | $115.66 (1.03%) | $116.11 | $113.83 | 2.28 M | $32.78 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.
