5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
+13.71%
3 MONTH PERFORMANCE
+33.18%
6 MONTH PERFORMANCE
+12.94%
YEAR-TO-DATE PERFORMANCE
+12.39%
1 YEAR PERFORMANCE
+48.79%
State Street Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $109.61 | $110.31 (0.64%) | $110.80 | $109.05 | 1.17 M | $31.83 B |
| 07/02/2025 | $107.43 | $109.49 (1.92%) | $109.69 | $106.77 | 1.97 M | $31.59 B |
| 07/01/2025 | $105.27 | $106.96 (1.61%) | $107.39 | $104.79 | 2.02 M | $30.86 B |
| 06/30/2025 | $106.54 | $106.34 (-0.19%) | $106.83 | $105.87 | 2.18 M | $30.69 B |
| 06/27/2025 | $105.43 | $106.00 (0.54%) | $106.06 | $104.54 | 2.04 M | $30.59 B |
| 06/26/2025 | $104.39 | $105.37 (0.94%) | $105.85 | $104.35 | 2.21 M | $30.41 B |
| 06/25/2025 | $102.94 | $104.35 (1.37%) | $104.54 | $101.89 | 2.17 M | $30.11 B |
| 06/24/2025 | $102.00 | $102.90 (0.88%) | $103.99 | $101.84 | 2.55 M | $29.69 B |
| 06/23/2025 | $99.51 | $101.24 (1.74%) | $101.32 | $99.00 | 2.87 M | $29.21 B |
| 06/20/2025 | $99.98 | $99.62 (-0.36%) | $100.65 | $99.41 | 4.28 M | $28.75 B |
| 06/18/2025 | $96.34 | $99.30 (3.07%) | $99.89 | $96.27 | 3.05 M | $28.65 B |
| 06/17/2025 | $96.73 | $96.43 (-0.31%) | $97.33 | $96.16 | 1.27 M | $27.83 B |
| 06/16/2025 | $96.53 | $97.40 (0.9%) | $98.10 | $96.43 | 1.53 M | $28.11 B |
| 06/13/2025 | $96.47 | $96.14 (-0.34%) | $97.18 | $95.67 | 1.48 M | $27.74 B |
| 06/12/2025 | $96.74 | $97.60 (0.89%) | $97.62 | $96.15 | 1.48 M | $28.16 B |
| 06/11/2025 | $99.23 | $97.30 (-1.94%) | $99.23 | $97.12 | 1.97 M | $28.08 B |
| 06/10/2025 | $98.83 | $99.15 (0.32%) | $99.38 | $98.47 | 1.61 M | $28.61 B |
| 06/09/2025 | $98.88 | $98.86 (-0.02%) | $99.41 | $97.90 | 1.36 M | $28.53 B |
| 06/06/2025 | $97.70 | $98.62 (0.94%) | $98.71 | $97.35 | 880.70 K | $28.46 B |
| 06/05/2025 | $96.11 | $96.48 (0.38%) | $96.89 | $95.62 | 960.92 K | $27.84 B |
| 06/04/2025 | $97.01 | $96.00 (-1.04%) | $97.16 | $96.00 | 1.07 M | $27.70 B |
| 06/03/2025 | $96.23 | $97.01 (0.81%) | $97.14 | $95.28 | 1.12 M | $27.99 B |
| 06/02/2025 | $95.92 | $96.23 (0.32%) | $96.35 | $94.72 | 1.24 M | $27.77 B |
| 05/30/2025 | $96.61 | $96.28 (-0.34%) | $96.76 | $95.65 | 2.68 M | $27.78 B |
| 05/29/2025 | $97.28 | $97.04 (-0.25%) | $97.53 | $96.18 | 1.39 M | $28.00 B |
| 05/28/2025 | $98.17 | $96.85 (-1.34%) | $98.56 | $96.58 | 1.69 M | $27.95 B |
| 05/27/2025 | $97.25 | $97.43 (0.19%) | $97.80 | $95.63 | 2.82 M | $28.11 B |
| 05/23/2025 | $94.88 | $96.10 (1.29%) | $96.50 | $94.19 | 1.12 M | $27.73 B |
| 05/22/2025 | $95.41 | $96.36 (1%) | $96.83 | $95.16 | 1.81 M | $27.81 B |
| 05/21/2025 | $97.15 | $95.53 (-1.67%) | $97.29 | $95.49 | 1.11 M | $27.57 B |
| 05/20/2025 | $97.73 | $97.74 (0.01%) | $98.26 | $97.29 | 1.26 M | $28.20 B |
| 05/19/2025 | $97.60 | $98.28 (0.7%) | $98.60 | $96.96 | 1.08 M | $28.36 B |
| 05/16/2025 | $98.21 | $98.29 (0.08%) | $98.69 | $97.60 | 1.68 M | $28.36 B |
| 05/15/2025 | $97.59 | $98.20 (0.63%) | $98.59 | $97.31 | 1.13 M | $28.34 B |
| 05/14/2025 | $97.62 | $97.71 (0.09%) | $98.10 | $97.01 | 1.80 M | $28.20 B |
| 05/13/2025 | $96.48 | $97.78 (1.35%) | $98.27 | $96.07 | 1.64 M | $28.22 B |
| 05/12/2025 | $97.26 | $96.00 (-1.3%) | $97.32 | $95.74 | 2.65 M | $27.70 B |
| 05/09/2025 | $94.42 | $93.81 (-0.65%) | $94.94 | $93.70 | 1.42 M | $27.07 B |
| 05/08/2025 | $92.45 | $94.06 (1.74%) | $94.73 | $92.23 | 2.07 M | $27.14 B |
| 05/07/2025 | $90.96 | $91.50 (0.59%) | $92.73 | $90.94 | 1.90 M | $26.40 B |
| 05/06/2025 | $89.55 | $90.75 (1.34%) | $91.32 | $89.19 | 2.74 M | $26.19 B |
| 05/05/2025 | $89.90 | $90.57 (0.75%) | $91.37 | $89.76 | 1.42 M | $26.14 B |
| 05/02/2025 | $90.34 | $90.53 (0.21%) | $91.25 | $89.78 | 1.55 M | $26.12 B |
| 05/01/2025 | $87.47 | $88.73 (1.44%) | $89.65 | $87.22 | 1.59 M | $25.60 B |
| 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 | $23.45 B |
| 04/16/2025 | $80.84 | $79.63 (-1.5%) | $81.65 | $78.68 | 2.11 M | $22.98 B |
| 04/15/2025 | $81.54 | $81.40 (-0.17%) | $82.57 | $81.02 | 1.77 M | $23.49 B |
| 04/14/2025 | $80.85 | $80.91 (0.07%) | $81.51 | $79.97 | 2.27 M | $23.35 B |
| 04/11/2025 | $77.65 | $79.41 (2.27%) | $80.09 | $76.90 | 2.34 M | $22.91 B |
| 04/10/2025 | $80.43 | $79.00 (-1.78%) | $80.65 | $76.26 | 2.50 M | $22.80 B |
| 04/09/2025 | $73.73 | $82.32 (11.65%) | $83.23 | $73.26 | 2.89 M | $23.75 B |
| 04/08/2025 | $79.25 | $75.33 (-4.95%) | $80.33 | $74.05 | 3.05 M | $21.74 B |
| 04/07/2025 | $73.92 | $76.30 (3.22%) | $79.17 | $72.81 | 4.61 M | $22.02 B |
| 04/04/2025 | $80.03 | $76.25 (-4.72%) | $80.03 | $76.00 | 3.15 M | $22.00 B |
| 04/03/2025 | $85.59 | $82.83 (-3.22%) | $85.59 | $82.13 | 3.02 M | $23.90 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.
