NYSE - Delayed Quote
USD
State Street Corporation (STT)
194.26
+0.32
(+0.16%)
At close: September 4 at 4:00:02 PM EDT
193.64
-0.62
(-0.32%)
After hours: September 4 at 7:47:40 PM EDT
Trade STT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
192.13
195.40
192.13
194.26
194.26
1,127,400
Sep 3, 2026
191.93
194.29
191.26
193.94
193.94
1,524,900
Sep 2, 2026
187.58
192.87
187.58
190.04
190.04
1,126,400
Sep 1, 2026
189.78
191.86
186.71
187.79
187.79
1,179,100
Aug 31, 2026
193.33
194.28
190.80
191.38
191.38
1,843,300
Aug 28, 2026
193.91
194.25
192.14
193.33
193.33
627,400
Aug 27, 2026
192.78
195.93
192.36
193.37
193.37
965,100
Aug 26, 2026
193.14
194.52
191.11
193.62
193.62
1,052,900
Aug 25, 2026
190.94
193.51
189.36
192.95
192.95
1,181,500
Aug 24, 2026
187.15
191.38
187.01
190.92
190.92
1,664,600
Aug 21, 2026
185.09
187.42
185.03
187.13
187.13
1,592,100
Aug 20, 2026
185.27
187.79
182.96
183.07
183.07
1,381,000
Aug 19, 2026
192.78
193.31
185.27
185.81
185.81
1,664,000
Aug 18, 2026
192.77
193.18
190.98
191.87
191.87
1,041,900
Aug 17, 2026
191.40
195.18
191.01
193.04
193.04
1,569,200
Aug 14, 2026
189.30
192.02
188.80
191.74
191.74
1,125,100
Aug 13, 2026
190.00
191.61
189.10
189.85
189.85
1,354,300
Aug 12, 2026
188.81
190.44
187.83
190.11
190.11
990,200
Aug 11, 2026
186.71
188.89
186.00
187.22
187.22
1,023,800
Aug 10, 2026
184.12
187.04
183.46
186.68
186.68
1,544,200
Aug 7, 2026
183.73
185.88
181.98
184.68
184.68
1,263,400
Aug 6, 2026
187.69
188.62
184.46
184.92
184.92
2,070,400
Aug 5, 2026
186.54
188.85
186.46
187.05
187.05
1,411,600
Aug 4, 2026
185.47
187.33
184.73
185.23
185.23
1,939,600
Aug 3, 2026
184.16
184.43
180.94
183.67
183.67
1,199,600
Jul 31, 2026
181.16
185.21
181.16
184.16
184.16
1,821,200
Jul 30, 2026
178.12
183.22
177.23
182.82
182.82
2,274,300
Jul 29, 2026
182.00
183.75
175.50
176.04
176.04
2,083,100
Jul 28, 2026
183.11
185.05
180.16
182.57
182.57
1,698,800
Jul 27, 2026
185.40
187.00
182.31
184.66
184.66
1,665,700
Jul 24, 2026
184.52
186.34
183.40
185.40
185.40
1,755,900
Jul 23, 2026
184.72
185.99
183.00
184.21
184.21
1,977,600
Jul 22, 2026
182.71
185.45
181.65
185.24
185.24
2,373,600
Jul 21, 2026
184.17
185.09
182.32
183.30
183.30
1,813,900
Jul 20, 2026
184.15
185.85
181.29
182.58
182.58
2,988,900
Jul 17, 2026
181.41
186.50
179.35
182.50
182.50
3,190,600
Jul 16, 2026
187.30
192.51
181.62
185.66
185.66
5,583,100
Jul 15, 2026
184.57
186.99
184.24
186.59
186.59
3,995,400
Jul 14, 2026
178.71
184.59
178.36
183.65
183.65
2,700,300
Jul 13, 2026
180.40
181.27
177.03
178.17
178.17
1,975,400
Jul 10, 2026
181.12
182.09
177.63
180.22
180.22
2,064,200
Jul 9, 2026
178.75
183.32
178.75
180.16
180.16
2,277,000
Jul 8, 2026
179.00
179.28
174.19
177.42
177.42
3,069,300
Jul 7, 2026
176.65
180.86
175.91
179.94
179.94
2,384,500
Jul 6, 2026
171.54
175.96
171.34
175.96
175.96
3,255,500
Jul 2, 2026
171.06
171.78
168.02
170.69
170.69
1,357,500
Jul 1, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
168.76
172.32
168.02
169.67
169.67
1,144,200
Jun 30, 2026
171.72
171.72
169.01
169.60
168.76
1,723,200
Jun 29, 2026
168.69
171.94
168.25
170.18
169.34
1,901,300
Jun 26, 2026
169.79
171.16
164.74
168.11
167.28
4,014,100
Jun 25, 2026
171.45
172.65
168.72
169.51
168.67
2,429,300
Jun 24, 2026
173.19
174.49
167.99
168.87
168.03
3,872,700
Jun 23, 2026
172.98
175.46
171.42
173.73
172.87
2,135,900
Jun 22, 2026
170.58
173.83
170.12
173.71
172.85
3,209,600
Jun 18, 2026
172.92
174.66
167.94
168.31
167.48
7,304,600
Jun 17, 2026
171.30
174.03
170.62
171.10
170.25
2,453,000
Jun 16, 2026
169.06
172.63
168.62
171.29
170.44
2,024,000
Jun 15, 2026
170.00
170.54
166.91
167.37
166.54
2,372,500
Jun 12, 2026
166.00
168.29
165.42
167.63
166.80
2,184,900
Jun 11, 2026
162.78
165.57
162.02
164.85
164.03
2,655,500
Jun 10, 2026
163.20
164.35
158.68
161.80
161.00
2,974,100
Jun 9, 2026
163.47
164.05
159.13
163.25
162.44
1,717,500
Jun 8, 2026
162.35
163.58
161.73
161.81
161.01
1,385,300
Jun 5, 2026
162.29
163.37
160.29
161.75
160.95
1,743,900
Jun 4, 2026
158.02
163.95
158.02
162.75
161.94
1,650,000
Jun 3, 2026
159.28
159.50
155.69
157.88
157.10
1,344,000
Jun 2, 2026
159.28
161.80
158.93
159.78
158.99
1,679,200
Jun 1, 2026
155.34
160.08
155.09
159.79
159.00
1,321,400
May 29, 2026
157.63
158.72
154.96
155.64
154.87
3,771,900
May 28, 2026
157.12
158.60
156.07
157.61
156.83
2,071,500
May 27, 2026
158.42
159.31
155.72
157.92
157.14
1,662,200
May 26, 2026
155.35
158.86
155.35
158.52
157.73
2,134,800
May 22, 2026
154.03
155.02
153.51
153.95
153.19
1,542,100
May 21, 2026
153.15
154.79
152.22
153.69
152.93
1,572,100
May 20, 2026
151.94
155.05
150.96
154.07
153.31
1,554,600
May 19, 2026
153.07
153.27
150.12
150.88
150.13
1,896,100
May 18, 2026
152.46
154.51
151.79
153.74
152.98
1,810,800
May 15, 2026
152.24
154.18
151.15
152.85
152.09
1,553,900
May 14, 2026
153.00
154.33
151.62
153.76
153.00
1,634,900
May 13, 2026
150.48
152.36
149.44
151.58
150.83
2,257,600
May 12, 2026
149.51
150.97
147.83
150.45
149.70
1,704,400
May 11, 2026
150.01
151.14
149.06
150.17
149.43
1,825,300
May 8, 2026
149.60
150.28
148.72
149.49
148.75
1,248,200
May 7, 2026
151.21
152.15
148.28
148.78
148.04
2,166,500
May 6, 2026
150.55
152.35
150.06
151.24
150.49
2,357,700
May 5, 2026
148.78
150.40
148.08
148.68
147.94
1,635,500
May 4, 2026
151.21
151.83
147.40
148.08
147.35
1,818,000
May 1, 2026
153.26
154.28
151.69
152.00
151.25
1,728,100
Apr 30, 2026
150.62
153.24
149.10
152.84
152.08
3,035,800
Apr 29, 2026
152.60
153.10
149.56
150.70
149.95
2,148,700
Apr 28, 2026
154.69
155.46
151.92
152.48
151.72
1,689,600
Apr 27, 2026
150.63
154.24
150.61
154.02
153.26
1,696,400
Apr 24, 2026
151.69
151.69
150.31
150.74
149.99
1,440,500
Apr 23, 2026
152.68
153.99
149.47
151.25
150.50
2,492,200
Apr 22, 2026
154.38
154.63
151.97
152.40
151.65
2,340,900
Apr 21, 2026
150.47
156.18
150.47
153.57
152.81
3,703,700
Apr 20, 2026
146.57
150.28
145.97
150.18
149.44
3,088,600
Apr 17, 2026
144.78
148.99
143.79
145.43
144.71
3,179,500
Apr 16, 2026
142.50
144.48
141.53
141.90
141.20
2,959,300
Apr 15, 2026
142.33
143.59
140.96
142.74
142.03
2,079,300
Apr 14, 2026
142.00
142.76
140.35
141.78
141.08
2,327,300
Apr 13, 2026
138.02
141.73
137.84
141.62
140.92
2,517,000
Apr 10, 2026
138.45
139.90
137.91
139.42
138.73
2,351,600
Apr 9, 2026
135.94
138.61
135.51
138.49
137.80
1,865,700
Apr 8, 2026
134.40
136.36
134.13
136.13
135.46
1,784,300
Apr 7, 2026
129.37
131.89
127.53
131.21
130.56
2,034,200
Apr 6, 2026
130.73
130.89
129.16
130.20
129.56
1,001,300
Apr 2, 2026
125.80
129.62
125.64
128.80
128.16
1,576,100
Apr 1, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
127.21
129.34
126.78
128.25
127.61
1,798,900
Mar 31, 2026
125.53
127.15
123.88
126.56
125.10
2,270,400
Mar 30, 2026
124.36
124.71
122.70
123.42
121.99
1,151,100
Mar 27, 2026
124.75
125.09
121.88
122.52
121.10
2,366,200
Mar 26, 2026
125.80
127.02
124.88
125.66
124.21
1,654,200
Mar 25, 2026
127.59
128.52
125.73
126.92
125.45
1,381,800
Mar 24, 2026
122.71
127.73
121.97
126.28
124.82
2,351,300
Mar 23, 2026
124.96
125.45
122.50
123.23
121.81
1,808,300
Mar 20, 2026
120.78
122.05
120.16
121.97
120.56
3,640,500
Mar 19, 2026
119.67
122.35
119.11
120.95
119.55
2,198,100
Mar 18, 2026
120.73
123.08
120.66
121.09
119.69
2,104,300
Mar 17, 2026
122.00
123.41
121.13
121.56
120.16
2,366,500
Mar 16, 2026
122.71
123.65
120.07
120.22
118.83
2,084,600
Mar 13, 2026
124.04
125.00
121.17
121.34
119.94
1,660,100
Mar 12, 2026
123.33
123.88
121.21
123.21
121.79
2,570,000
Mar 11, 2026
122.18
126.20
121.55
126.00
124.54
3,382,400
Mar 10, 2026
122.74
124.96
121.35
122.55
121.13
2,321,700
Mar 9, 2026
118.66
122.26
116.15
121.93
120.52
2,393,700
Mar 6, 2026
122.45
122.55
119.06
121.04
119.64
2,862,000
Mar 5, 2026
125.00
126.31
123.93
125.14
123.69
2,546,600
Mar 4, 2026
127.16
127.78
125.14
126.54
125.08
1,593,400
Mar 3, 2026
125.77
127.75
123.37
125.91
124.45
1,757,900
Mar 2, 2026
125.70
130.13
125.22
129.46
127.96
2,135,800
Feb 27, 2026
130.16
131.23
126.25
128.62
127.13
3,839,400
Feb 26, 2026
132.10
134.00
131.77
132.27
130.74
1,918,800
Feb 25, 2026
128.25
131.69
127.64
131.62
130.10
2,029,100
Feb 24, 2026
124.47
128.00
123.41
127.23
125.76
1,567,900
Feb 23, 2026
127.10
128.39
123.30
125.13
123.68
1,560,600
Feb 20, 2026
127.40
128.75
125.61
127.94
126.46
1,173,400
Feb 19, 2026
128.15
129.25
126.21
127.87
126.39
1,440,700
Feb 18, 2026
128.65
131.46
128.35
129.68
128.18
1,712,400
Feb 17, 2026
128.00
130.46
127.34
128.00
126.52
1,558,500
Feb 13, 2026
125.30
128.68
123.63
127.97
126.49
1,666,400
Feb 12, 2026
132.90
133.24
122.87
126.31
124.85
2,764,200
Feb 11, 2026
132.65
133.88
129.48
131.61
130.09
2,201,500
Feb 10, 2026
133.72
135.36
129.13
132.23
130.70
1,973,600
Feb 9, 2026
132.00
134.98
131.81
134.28
132.73
1,711,700
Feb 6, 2026
131.00
133.11
130.41
132.35
130.82
1,487,700
Feb 5, 2026
131.13
131.89
127.71
128.71
127.22
1,988,000
Feb 4, 2026
130.07
132.66
130.02
132.03
130.50
1,882,400
Feb 3, 2026
132.81
134.20
128.82
130.09
128.59
2,153,000
Feb 2, 2026
130.42
133.04
129.90
132.58
131.05
2,137,500
Jan 30, 2026
130.63
132.04
129.67
130.86
129.35
2,127,600
Jan 29, 2026
129.08
131.46
128.59
131.43
129.91
2,287,800
Jan 28, 2026
127.61
128.97
127.14
128.02
126.54
1,575,100
Jan 27, 2026
127.89
129.02
127.43
127.62
126.15
1,832,700
Jan 26, 2026
126.47
127.96
126.26
127.59
126.12
2,236,000
Jan 23, 2026
127.64
127.98
125.59
126.09
124.63
1,840,500
Jan 22, 2026
127.99
130.30
127.36
128.46
126.98
1,984,500
Jan 21, 2026
125.99
129.86
125.99
126.91
125.44
3,410,700
Jan 20, 2026
127.21
127.24
123.12
125.31
123.86
3,747,600
Jan 16, 2026
132.01
133.48
127.93
128.02
126.54
4,375,000
Jan 15, 2026
135.00
137.05
135.00
136.29
134.71
2,237,200
Jan 14, 2026
132.43
134.79
131.82
134.72
133.16
2,565,800
Jan 13, 2026
133.09
133.66
131.69
132.81
131.28
2,392,800
Jan 12, 2026
131.41
133.20
131.00
133.09
131.55
2,269,900
Jan 9, 2026
132.84
133.68
132.28
132.57
131.04
1,641,900
Jan 8, 2026
131.88
133.22
131.54
132.80
131.27
1,952,600
Jan 7, 2026
133.41
133.89
131.58
132.45
130.92
2,583,200
Jan 6, 2026
133.38
134.57
131.92
134.32
132.77
2,327,500
Jan 5, 2026
128.93
134.67
128.57
133.01
131.47
2,335,700
Jan 2, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
128.59
129.12
127.02
129.07
127.58
2,217,700
Dec 31, 2025
130.51
130.64
128.99
129.01
126.69
1,585,500
Dec 30, 2025
131.79
131.79
129.95
130.34
127.99
1,212,400
Dec 29, 2025
132.23
132.95
130.62
131.69
129.32
2,165,200
Dec 26, 2025
132.08
132.66
131.78
132.28
129.90
1,326,300
Dec 24, 2025
131.18
133.00
130.74
132.22
129.84
566,600
Dec 23, 2025
130.90
131.30
130.01
130.70
128.35
2,706,300
Dec 22, 2025
129.12
130.98
129.00
130.87
128.52
2,682,300
Dec 19, 2025
127.45
128.78
127.45
128.50
126.19
4,487,500
Dec 18, 2025
128.18
129.00
126.76
127.37
125.08
2,056,000
Dec 17, 2025
127.95
129.07
126.73
127.36
125.07
2,497,800
Dec 16, 2025
129.28
129.63
126.49
127.15
124.86
2,269,400
Dec 15, 2025
128.88
130.07
128.14
128.95
126.63
2,763,300
Dec 12, 2025
130.19
131.36
127.09
127.67
125.37
1,916,300
Dec 11, 2025
128.79
130.03
127.98
129.60
127.27
2,142,700
Dec 10, 2025
126.02
128.93
122.04
128.92
126.60
2,630,400
Dec 9, 2025
124.00
127.07
123.98
126.16
123.89
2,016,000
Dec 8, 2025
123.60
124.12
122.15
124.07
121.84
2,160,100
Dec 5, 2025
121.40
124.21
121.25
123.61
121.39
2,087,600
Dec 4, 2025
120.74
122.62
120.50
121.87
119.68
1,888,000
Dec 3, 2025
118.99
121.04
118.99
120.90
118.72
1,632,000
Dec 2, 2025
119.01
119.94
118.22
119.02
116.88
1,225,900
Dec 1, 2025
117.90
119.29
117.68
118.12
115.99
1,505,100
Nov 28, 2025
118.19
119.39
118.08
119.02
116.88
487,100
Nov 26, 2025
116.30
118.44
116.14
117.66
115.54
1,051,700
Nov 25, 2025
115.12
116.68
114.54
116.09
114.00
1,701,800
Nov 24, 2025
114.52
115.71
113.62
115.10
113.03
2,470,000
Nov 21, 2025
113.93
115.98
112.82
114.36
112.30
2,185,200
Nov 20, 2025
115.46
116.61
113.08
113.30
111.26
1,288,600
Nov 19, 2025
113.28
114.35
113.00
114.00
111.95
821,700
Nov 18, 2025
112.33
114.51
111.63
113.20
111.16
1,577,800
Nov 17, 2025
116.46
116.50
112.29
112.84
110.81
1,813,200
Nov 14, 2025
117.47
118.44
116.49
116.84
114.74
1,232,400
Nov 13, 2025
121.04
121.64
117.98
118.28
116.15
1,452,900
Nov 12, 2025
120.02
122.69
120.02
121.11
118.93
1,505,300
Nov 11, 2025
119.91
120.81
119.29
119.43
117.28
1,208,700
Nov 10, 2025
118.72
120.40
118.17
119.69
117.54
1,430,800
Nov 7, 2025
116.76
118.50
115.30
118.31
116.18
1,659,500
Nov 6, 2025
116.89
118.17
116.18
117.27
115.16
1,301,300
Nov 5, 2025
116.44
117.41
115.25
116.90
114.80
1,884,800
Nov 4, 2025
114.99
116.89
114.72
116.15
114.06
2,021,200
Nov 3, 2025
115.37
116.73
114.41
116.69
114.59
1,723,600
Oct 31, 2025
114.48
116.11
113.83
115.66
113.58
2,278,900
Oct 30, 2025
116.34
117.27
115.19
115.22
113.15
2,894,700
Oct 29, 2025
118.00
119.33
116.29
116.75
114.65
3,290,100
Oct 28, 2025
117.03
118.98
116.61
118.68
116.54
3,177,400
Oct 27, 2025
116.93
118.30
116.84
117.03
114.92
2,226,700
Oct 24, 2025
115.51
116.90
115.06
116.12
114.03
1,953,800
Oct 23, 2025
113.62
115.09
113.31
114.61
112.55
2,093,700
Oct 22, 2025
113.94
114.30
112.48
113.22
111.18
3,341,400
Oct 21, 2025
115.07
117.39
114.29
114.36
112.30
3,135,000
Oct 20, 2025
112.31
115.71
112.13
115.29
113.22
2,858,800
Oct 17, 2025
108.65
111.59
104.64
111.37
109.37
4,352,000
Oct 16, 2025
116.85
117.00
111.84
112.95
110.92
2,853,900
Oct 15, 2025
116.14
116.95
114.52
116.71
114.61
2,011,900
Oct 14, 2025
113.16
116.02
113.16
115.40
113.32
1,869,700
Oct 13, 2025
112.30
114.38
111.90
114.19
112.14
1,421,600
Oct 10, 2025
117.79
118.10
110.87
111.00
109.00
2,372,800
Oct 9, 2025
117.21
118.02
116.45
117.23
115.12
1,511,800
Oct 8, 2025
117.10
118.24
115.21
116.69
114.59
1,987,900
Oct 7, 2025
117.23
117.98
116.23
116.89
114.79
1,495,300
Oct 6, 2025
116.31
117.50
114.81
116.90
114.80
1,147,100
Oct 3, 2025
116.13
117.41
115.69
116.38
114.29
1,795,800
Oct 2, 2025
113.62
115.42
113.15
115.12
113.05
1,729,200
Oct 1, 2025
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
114.61
114.87
112.79
113.38
111.34
1,213,300
Sep 30, 2025
117.19
118.06
114.84
116.01
113.10
1,517,400
Sep 29, 2025
116.30
117.31
115.51
117.25
114.31
1,417,400
Sep 26, 2025
114.84
116.07
114.44
115.71
112.81
1,194,200
Sep 25, 2025
113.00
114.77
112.80
114.24
111.37
1,425,400
Sep 24, 2025
113.21
113.84
112.34
112.96
110.12
1,257,600
Sep 23, 2025
113.48
115.07
112.27
112.95
110.11
1,148,800
Sep 22, 2025
112.58
113.54
112.16
113.32
110.48
1,036,900
Sep 19, 2025
113.36
113.61
112.44
113.50
110.65
3,268,700
Sep 18, 2025
112.02
113.58
111.86
113.22
110.38
1,537,400
Sep 17, 2025
111.05
112.54
110.59
111.70
108.90
1,407,900
Sep 16, 2025
112.04
112.04
110.32
110.49
107.72
1,682,000
Sep 15, 2025
112.76
113.61
111.76
112.12
109.31
1,370,200
Sep 12, 2025
112.53
113.14
112.01
112.44
109.62
1,068,200
Sep 11, 2025
110.86
113.21
110.69
112.94
110.10
2,076,700
Sep 10, 2025
112.03
112.51
110.45
110.77
107.99
2,191,900
Sep 9, 2025
111.39
113.32
111.01
112.05
109.24
2,274,400
Sep 8, 2025
113.14
113.68
110.72
111.65
108.85
3,045,100
Sep 5, 2025
115.20
115.64
111.92
112.95
110.11
2,598,800
