• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    State Street Corp (NY:STT)

    132.15 -0.30 (-0.23%)
    Streaming Delayed Price Updated: 10:57 AM EST, Jan 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 07, 2026 133.41 133.88 131.57 132.45 2,583,214 -1.87(-1.39%)
    Jan 06, 2026 133.38 134.57 131.92 134.32 2,327,520 +1.31(+0.98%)
    Jan 05, 2026 128.93 134.67 128.57 133.01 2,335,666 +3.94(+3.05%)
    Jan 02, 2026 128.59 129.12 127.02 129.07 2,217,746 +0.06(+0.05%)
    Dec 31, 2025 130.51 130.64 128.99 129.01 1,585,524 -1.33(-1.02%)
    Dec 30, 2025 131.79 131.79 129.95 130.34 1,212,408 -1.35(-1.03%)
    Dec 29, 2025 132.23 132.95 130.62 131.69 2,165,226 -0.59(-0.45%)
    Dec 26, 2025 132.08 132.66 131.78 132.28 1,326,338 +0.06(+0.05%)
    Dec 24, 2025 131.18 133.00 130.74 132.22 566,592 +1.52(+1.16%)
    Dec 23, 2025 130.90 131.30 130.01 130.70 2,705,612 -0.17(-0.13%)
    Dec 22, 2025 129.12 130.98 129.00 130.87 2,682,290 +2.37(+1.84%)
    Dec 19, 2025 127.45 128.78 127.45 128.50 4,487,474 +1.13(+0.89%)
    Dec 18, 2025 128.18 129.00 126.76 127.37 2,018,446 +0.01(+0.01%)
    Dec 17, 2025 127.95 129.07 126.72 127.36 2,503,420 +0.21(+0.17%)
    Dec 16, 2025 129.28 129.63 126.49 127.15 2,269,398 -1.80(-1.40%)
    Dec 15, 2025 128.88 130.07 128.14 128.95 2,763,290 +1.28(+1.00%)
    Dec 12, 2025 130.19 131.37 127.09 127.67 1,916,322 -1.93(-1.49%)
    Dec 11, 2025 128.79 130.03 127.98 129.60 2,145,923 +0.68(+0.53%)
    Dec 10, 2025 126.02 128.93 122.04 128.92 2,630,374 +2.76(+2.19%)
    Dec 09, 2025 124.00 127.07 123.98 126.16 2,016,019 +2.09(+1.68%)
    Dec 08, 2025 123.60 124.11 122.15 124.07 2,134,003 +0.46(+0.37%)
    Dec 05, 2025 121.40 124.21 121.25 123.61 2,087,642 +1.74(+1.43%)
    Dec 04, 2025 120.74 122.62 120.50 121.87 1,887,985 +0.97(+0.80%)
    Dec 03, 2025 118.99 121.03 118.99 120.90 1,631,999 +1.88(+1.58%)
    Dec 02, 2025 119.01 119.94 118.22 119.02 1,225,916 +0.90(+0.76%)
    Dec 01, 2025 117.90 119.29 117.67 118.12 1,505,420 -0.90(-0.76%)
    Nov 28, 2025 118.19 119.39 118.08 119.02 487,107 +1.36(+1.16%)
    Nov 26, 2025 116.30 118.44 116.14 117.66 1,051,715 +1.57(+1.35%)
    Nov 25, 2025 115.12 116.68 114.54 116.09 1,701,786 +0.99(+0.86%)
    Nov 24, 2025 114.52 115.71 113.62 115.10 2,463,186 +0.74(+0.65%)
    Nov 21, 2025 113.93 115.98 112.81 114.36 2,185,283 +1.06(+0.94%)
    Nov 20, 2025 115.46 116.61 113.08 113.30 1,288,580 -0.70(-0.61%)
    Nov 19, 2025 113.28 114.35 113.00 114.00 821,659 +0.80(+0.71%)
    Nov 18, 2025 112.33 114.51 111.63 113.20 1,577,777 +0.36(+0.32%)
    Nov 17, 2025 116.46 116.50 112.29 112.84 1,813,247 -4.00(-3.42%)
    Nov 14, 2025 117.47 118.44 116.49 116.84 1,232,471 -1.44(-1.22%)
    Nov 13, 2025 121.04 121.64 117.98 118.28 1,452,941 -2.83(-2.34%)
    Nov 12, 2025 120.02 122.69 120.02 121.11 1,505,293 +1.68(+1.41%)
    Nov 11, 2025 119.91 120.81 119.29 119.43 1,208,663 -0.26(-0.22%)
    Nov 10, 2025 118.72 120.40 118.17 119.69 1,431,003 +1.38(+1.17%)
    Nov 07, 2025 116.76 118.50 115.30 118.31 1,659,635 +1.04(+0.89%)
    Nov 06, 2025 116.89 118.17 116.18 117.27 1,301,255 +0.37(+0.32%)
    Nov 05, 2025 116.44 117.41 115.25 116.90 1,884,799 +0.75(+0.65%)
    Nov 04, 2025 114.99 116.89 114.72 116.15 2,021,248 -0.54(-0.46%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.