-
5 DAY PERFORMANCE
-1.23% -
1 MONTH PERFORMANCE
+2.57% -
3 MONTH PERFORMANCE
+18.53% -
6 MONTH PERFORMANCE
+15.28% -
YEAR-TO-DATE PERFORMANCE
+12.81% -
1 YEAR PERFORMANCE
+35.96%
State Street Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $80.65 | $81.18 (0.66%) | $81.23 | $80.26 | 1.47 M | $24.40 B |
| 08/15/2024 | $80.00 | $80.55 (0.69%) | $80.87 | $79.83 | 2.54 M | $24.21 B |
| 08/14/2024 | $79.09 | $78.95 (-0.18%) | $79.32 | $78.37 | 1.27 M | $23.73 B |
| 08/13/2024 | $78.23 | $78.80 (0.73%) | $79.15 | $77.58 | 1.80 M | $23.68 B |
| 08/12/2024 | $78.20 | $77.53 (-0.86%) | $78.75 | $77.21 | 1.90 M | $23.30 B |
| 08/09/2024 | $77.82 | $78.21 (0.5%) | $78.32 | $77.29 | 1.22 M | $23.51 B |
| 08/08/2024 | $76.98 | $77.75 (1%) | $78.29 | $76.98 | 1.09 M | $23.37 B |
| 08/07/2024 | $78.55 | $76.48 (-2.64%) | $79.75 | $76.35 | 1.96 M | $22.99 B |
| 08/06/2024 | $76.91 | $77.13 (0.29%) | $78.19 | $76.85 | 2.28 M | $23.18 B |
| 08/05/2024 | $78.85 | $77.11 (-2.21%) | $79.50 | $76.95 | 2.67 M | $23.18 B |
| 08/02/2024 | $82.61 | $80.91 (-2.06%) | $82.61 | $80.25 | 1.94 M | $24.32 B |
| 08/01/2024 | $85.30 | $83.63 (-1.96%) | $85.49 | $82.93 | 1.36 M | $25.14 B |
| 07/31/2024 | $85.77 | $84.97 (-0.93%) | $86.10 | $84.91 | 1.35 M | $25.54 B |
| 07/30/2024 | $85.51 | $85.70 (0.22%) | $86.25 | $85.13 | 1.18 M | $25.76 B |
| 07/29/2024 | $85.17 | $84.92 (-0.29%) | $85.57 | $84.59 | 1.03 M | $25.52 B |
| 07/26/2024 | $85.21 | $85.29 (0.09%) | $85.89 | $84.58 | 1.51 M | $25.64 B |
| 07/25/2024 | $83.09 | $84.89 (2.17%) | $85.34 | $82.92 | 2.08 M | $25.51 B |
| 07/24/2024 | $83.73 | $82.96 (-0.92%) | $84.52 | $82.86 | 1.76 M | $24.93 B |
| 07/23/2024 | $83.64 | $83.81 (0.2%) | $84.71 | $83.49 | 2.46 M | $25.19 B |
| 07/22/2024 | $84.76 | $84.00 (-0.9%) | $84.95 | $83.33 | 1.72 M | $25.25 B |
| 07/19/2024 | $84.59 | $84.49 (-0.12%) | $84.88 | $84.06 | 1.57 M | $25.39 B |
| 07/18/2024 | $85.00 | $84.33 (-0.79%) | $86.24 | $83.88 | 2.69 M | $25.35 B |
| 07/17/2024 | $84.91 | $85.34 (0.51%) | $85.37 | $83.65 | 4.07 M | $25.65 B |
| 07/16/2024 | $79.50 | $84.82 (6.69%) | $84.83 | $78.15 | 6.02 M | $25.49 B |
| 07/15/2024 | $78.81 | $78.94 (0.16%) | $79.40 | $78.40 | 3.25 M | $23.73 B |
| 07/12/2024 | $76.80 | $78.56 (2.29%) | $79.42 | $76.61 | 2.97 M | $23.72 B |
| 07/11/2024 | $75.89 | $76.48 (0.78%) | $76.69 | $75.63 | 1.83 M | $23.10 B |
| 07/10/2024 | $74.45 | $75.49 (1.4%) | $75.52 | $74.15 | 1.73 M | $22.80 B |
| 07/09/2024 | $73.44 | $74.42 (1.33%) | $74.90 | $72.92 | 2.04 M | $22.47 B |
| 07/08/2024 | $72.98 | $73.37 (0.53%) | $73.72 | $72.65 | 2.64 M | $22.16 B |
| 07/05/2024 | $74.05 | $73.72 (-0.45%) | $74.07 | $73.07 | 1.54 M | $22.26 B |