State Street Corp (STT)

Historical Prices For State Street Corp (STT)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	107.66	108.60	107.16	108.51	2,912,766	108.51
7/17/2025	104.70	107.71	104.66	107.48	2,927,389	107.48
7/16/2025	102.85	105.33	102.81	105.03	4,624,148	105.03
7/15/2025	105.50	107.99	101.98	102.01	5,942,616	102.01
7/14/2025	109.55	110.44	109.17	110.03	2,511,418	110.03
7/11/2025	109.53	110.02	108.44	109.56	2,668,855	109.56
7/10/2025	109.73	110.92	109.00	110.21	1,828,559	110.21
7/09/2025	110.00	110.11	108.84	109.40	1,607,242	109.40
7/08/2025	110.00	110.00	108.83	109.20	2,050,097	109.20
7/07/2025	110.25	110.97	108.85	109.76	1,810,593	109.76
7/03/2025	109.61	110.80	109.05	110.31	1,166,678	110.31
7/02/2025	107.43	109.69	106.77	109.49	1,973,536	109.49
7/01/2025	105.27	107.39	104.79	106.96	2,019,752	106.96
6/30/2025	106.54	106.83	105.87	106.34	2,182,219	106.34
6/27/2025	105.43	106.06	104.54	106.00	2,043,271	106.00
6/26/2025	104.39	105.84	104.35	105.37	2,207,938	105.37
6/25/2025	102.94	104.54	101.89	104.35	2,168,021	104.35
6/24/2025	102.00	103.99	101.84	102.90	2,552,187	102.90
6/23/2025	99.51	101.32	99.00	101.24	3,091,882	101.24
6/20/2025	99.98	100.65	99.41	99.62	4,284,075	99.62
6/18/2025	96.34	99.89	96.27	99.30	3,051,074	99.30
6/17/2025	96.73	97.33	96.16	96.43	1,267,037	96.43
6/16/2025	96.53	98.10	96.42	97.40	1,526,711	97.40
6/13/2025	96.47	97.18	95.67	96.14	1,483,749	96.14
6/12/2025	96.74	97.62	96.15	97.60	1,476,749	97.60
6/11/2025	99.23	99.23	97.12	97.30	1,971,174	97.30
6/10/2025	98.83	99.38	98.47	99.15	1,612,889	99.15
6/09/2025	98.88	99.41	97.90	98.86	1,364,044	98.86
6/06/2025	97.70	98.71	97.35	98.62	880,678	98.62
6/05/2025	96.11	96.89	95.61	96.48	960,908	96.48
6/04/2025	97.01	97.16	96.00	96.00	1,068,626	96.00
6/03/2025	96.23	97.14	95.28	97.01	1,117,029	97.01
6/02/2025	95.92	96.35	94.72	96.23	1,242,508	96.23
5/30/2025	96.61	96.76	95.65	96.28	2,683,862	96.28
5/29/2025	97.28	97.53	96.18	97.04	1,389,718	97.04
5/28/2025	98.17	98.56	96.58	96.85	1,685,789	96.85
5/27/2025	97.25	97.80	95.63	97.43	2,815,691	97.43
5/23/2025	94.88	96.50	94.19	96.10	1,116,332	96.10
5/22/2025	95.41	96.83	95.16	96.36	1,805,252	96.36
5/21/2025	97.15	97.29	95.49	95.53	1,114,401	95.53
5/20/2025	97.73	98.26	97.29	97.74	1,262,649	97.74
5/19/2025	97.60	98.60	96.96	98.28	1,082,958	98.28
5/16/2025	98.21	98.69	97.60	98.29	1,682,942	98.29
5/15/2025	97.59	98.59	97.31	98.20	1,134,315	98.20
5/14/2025	97.62	98.10	97.01	97.71	1,803,562	97.71
5/13/2025	96.48	98.27	96.07	97.78	1,643,849	97.78
5/12/2025	97.26	97.32	95.74	96.00	2,650,482	96.00
5/09/2025	94.42	94.94	93.69	93.81	1,422,190	93.81
5/08/2025	92.45	94.73	92.23	94.06	2,065,362	94.06
5/07/2025	90.96	92.73	90.94	91.50	1,903,069	91.50
5/06/2025	89.55	91.32	89.19	90.75	2,743,960	90.75
5/05/2025	89.90	91.37	89.75	90.57	1,416,364	90.57
5/02/2025	90.34	91.25	89.78	90.53	1,551,513	90.53
5/01/2025	87.47	89.65	87.22	88.73	1,594,486	88.73
4/30/2025	87.05	88.40	85.68	88.10	1,895,468	88.10
4/29/2025	87.21	88.68	87.00	88.53	2,118,314	88.53
4/28/2025	87.58	88.66	86.97	87.57	2,338,492	87.57
4/25/2025	87.48	88.40	87.23	87.38	2,100,425	87.38
4/24/2025	85.15	88.01	85.05	87.57	2,556,412	87.57
4/23/2025	85.96	88.22	85.26	85.52	3,094,299	85.52
4/22/2025	82.18	84.35	81.77	83.84	2,951,372	83.84
4/21/2025	80.10	82.12	79.56	80.63	3,349,595	80.63