5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+11.01%
6 MONTH PERFORMANCE
+35.99%
YEAR-TO-DATE PERFORMANCE
+26.83%
1 YEAR PERFORMANCE
+27.57%
State Street Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $95.45 | $98.20 (2.88%) | $98.63 | $94.83 | 6.62 M | $29.20 B |
| 12/19/2024 | $95.70 | $95.42 (-0.29%) | $96.76 | $95.21 | 2.13 M | $28.37 B |
| 12/18/2024 | $98.66 | $94.74 (-3.97%) | $99.27 | $94.69 | 3.71 M | $28.17 B |
| 12/17/2024 | $100.23 | $98.70 (-1.53%) | $100.84 | $98.44 | 2.20 M | $29.35 B |
| 12/16/2024 | $100.31 | $100.78 (0.47%) | $101.47 | $99.63 | 2.37 M | $29.97 B |
| 12/13/2024 | $100.92 | $100.46 (-0.46%) | $100.98 | $99.52 | 1.92 M | $29.87 B |
| 12/12/2024 | $99.54 | $100.61 (1.07%) | $100.99 | $99.31 | 2.25 M | $29.92 B |
| 12/11/2024 | $100.50 | $99.27 (-1.22%) | $101.91 | $98.53 | 4.55 M | $29.52 B |
| 12/10/2024 | $99.40 | $100.03 (0.63%) | $100.03 | $98.16 | 2.34 M | $29.75 B |
| 12/09/2024 | $99.60 | $99.43 (-0.17%) | $100.35 | $98.60 | 3.50 M | $29.57 B |
| 12/06/2024 | $98.89 | $98.41 (-0.49%) | $98.95 | $97.36 | 1.73 M | $29.26 B |
| 12/05/2024 | $97.36 | $98.60 (1.27%) | $99.76 | $97.24 | 2.12 M | $29.32 B |
| 12/04/2024 | $97.49 | $97.37 (-0.12%) | $97.62 | $96.69 | 3.35 M | $28.95 B |
| 12/03/2024 | $99.30 | $97.77 (-1.54%) | $99.50 | $97.71 | 1.89 M | $29.07 B |
| 12/02/2024 | $99.20 | $98.03 (-1.18%) | $99.22 | $97.67 | 1.72 M | $29.15 B |
| 11/29/2024 | $99.00 | $98.51 (-0.49%) | $99.46 | $98.51 | 1.16 M | $29.29 B |
| 11/27/2024 | $98.81 | $98.79 (-0.02%) | $99.24 | $98.39 | 1.92 M | $29.38 B |
| 11/26/2024 | $98.42 | $98.81 (0.4%) | $99.05 | $97.86 | 2.18 M | $29.38 B |
| 11/25/2024 | $97.97 | $98.79 (0.84%) | $99.50 | $97.85 | 2.41 M | $29.38 B |
| 11/22/2024 | $96.40 | $97.50 (1.14%) | $97.71 | $96.40 | 1.51 M | $28.99 B |
| 11/21/2024 | $95.88 | $96.34 (0.48%) | $96.70 | $95.42 | 1.33 M | $28.65 B |
| 11/20/2024 | $95.30 | $95.30 (0%) | $95.41 | $94.57 | 1.35 M | $28.34 B |
| 11/19/2024 | $95.07 | $94.71 (-0.38%) | $95.55 | $94.62 | 1.78 M | $28.16 B |
| 11/18/2024 | $95.35 | $96.12 (0.81%) | $96.30 | $95.20 | 1.53 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 |