State Street

STT · NYSE · USD

$174.62+0.02%+$0.03

Close · October 1, 2026

Price history

+54.01% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$174.62
September 30, 2026$174.59
September 29, 2026$177.78
September 28, 2026$179.73
September 25, 2026$181.34
September 24, 2026$181.09
September 23, 2026$179.95
September 22, 2026$180.25
September 21, 2026$184.40
September 18, 2026$182.87
September 17, 2026$183.07
September 16, 2026$182.90
September 15, 2026$185.13
September 14, 2026$188.16
September 11, 2026$193.40
September 10, 2026$191.30
September 9, 2026$191.89
September 8, 2026$191.88
September 4, 2026$194.26
September 3, 2026$193.94
September 2, 2026$190.04
September 1, 2026$187.79
August 31, 2026$191.38
August 28, 2026$193.33
August 27, 2026$193.37
August 26, 2026$193.62
August 25, 2026$192.95
August 24, 2026$190.92
August 21, 2026$187.13
August 20, 2026$183.07
August 19, 2026$185.81
August 18, 2026$191.87
August 17, 2026$193.04
August 14, 2026$191.74
August 13, 2026$189.85
August 12, 2026$190.11
August 11, 2026$187.22
August 10, 2026$186.68
August 7, 2026$184.68
August 6, 2026$184.92
August 5, 2026$187.05
August 4, 2026$185.23
August 3, 2026$183.67
July 31, 2026$184.16
July 30, 2026$182.82
July 29, 2026$176.04
July 28, 2026$182.57
July 27, 2026$184.66
July 24, 2026$185.40
July 23, 2026$184.21
July 22, 2026$185.24
July 21, 2026$183.30
July 20, 2026$182.58
July 17, 2026$182.50
July 16, 2026$185.66
July 15, 2026$186.59
July 14, 2026$183.65
July 13, 2026$178.17
July 10, 2026$180.22
July 9, 2026$180.16
July 8, 2026$177.42
July 7, 2026$179.94
July 6, 2026$175.96
July 2, 2026$170.69
July 1, 2026$169.67
June 30, 2026$169.60
June 29, 2026$170.18
June 26, 2026$168.11
June 25, 2026$169.51
June 24, 2026$168.87
June 23, 2026$173.73
June 22, 2026$173.71
June 18, 2026$168.31
June 17, 2026$171.10
June 16, 2026$171.29
June 15, 2026$167.37
June 12, 2026$167.63
June 11, 2026$164.85
June 10, 2026$161.80
June 9, 2026$163.25
June 8, 2026$161.81
June 5, 2026$161.75
June 4, 2026$162.75
June 3, 2026$157.88
June 2, 2026$159.78
June 1, 2026$159.79
May 29, 2026$155.64
May 28, 2026$157.61
May 27, 2026$157.92
May 26, 2026$158.52
May 22, 2026$153.95
May 21, 2026$153.69
May 20, 2026$154.07
May 19, 2026$150.88
May 18, 2026$153.74
May 15, 2026$152.85
May 14, 2026$153.76
May 13, 2026$151.58
May 12, 2026$150.45
May 11, 2026$150.17
May 8, 2026$149.49
May 7, 2026$148.78
May 6, 2026$151.24
May 5, 2026$148.68
May 4, 2026$148.08
May 1, 2026$152.00
April 30, 2026$152.84
April 29, 2026$150.70
April 28, 2026$152.48
April 27, 2026$154.02
April 24, 2026$150.74
April 23, 2026$151.25
April 22, 2026$152.40
April 21, 2026$153.57
April 20, 2026$150.18
April 17, 2026$145.43
April 16, 2026$141.90
April 15, 2026$142.74
April 14, 2026$141.78
April 13, 2026$141.62
April 10, 2026$139.42
April 9, 2026$138.49
April 8, 2026$136.13
April 7, 2026$131.21
April 6, 2026$130.20
April 2, 2026$128.80
April 1, 2026$128.25
March 31, 2026$126.56
March 30, 2026$123.42
March 27, 2026$122.52
March 26, 2026$125.66
March 25, 2026$126.92
March 24, 2026$126.28
March 23, 2026$123.23
March 20, 2026$121.97
March 19, 2026$120.95
March 18, 2026$121.09
March 17, 2026$121.56
March 16, 2026$120.22
March 13, 2026$121.34
March 12, 2026$123.21
March 11, 2026$126.00
March 10, 2026$122.55
March 9, 2026$121.93
March 6, 2026$121.04
March 5, 2026$125.14
March 4, 2026$126.54
March 3, 2026$125.91
March 2, 2026$129.46
February 27, 2026$128.62
February 26, 2026$132.27
February 25, 2026$131.62
February 24, 2026$127.23
February 23, 2026$125.13
February 20, 2026$127.94
February 19, 2026$127.87
February 18, 2026$129.68
February 17, 2026$128.00
February 13, 2026$127.97
February 12, 2026$126.31
February 11, 2026$131.61
February 10, 2026$132.23
February 9, 2026$134.28
February 6, 2026$132.35
February 5, 2026$128.71
February 4, 2026$132.03
February 3, 2026$130.09
February 2, 2026$132.58
January 30, 2026$130.86
January 29, 2026$131.43
January 28, 2026$128.02
January 27, 2026$127.62
January 26, 2026$127.59
January 23, 2026$126.09
January 22, 2026$128.46
January 21, 2026$126.91
January 20, 2026$125.31
January 16, 2026$128.02
January 15, 2026$136.29
January 14, 2026$134.72
January 13, 2026$132.81
January 12, 2026$133.09
January 9, 2026$132.57
January 8, 2026$132.80
January 7, 2026$132.45
January 6, 2026$134.32
January 5, 2026$133.01
January 2, 2026$129.07
December 31, 2025$129.01
December 30, 2025$130.34
December 29, 2025$131.69
December 26, 2025$132.28
December 24, 2025$132.22
December 23, 2025$130.70
December 22, 2025$130.87
December 19, 2025$128.50
December 18, 2025$127.37
December 17, 2025$127.36
December 16, 2025$127.15
December 15, 2025$128.95
December 12, 2025$127.67
December 11, 2025$129.60
December 10, 2025$128.92
December 9, 2025$126.16
December 8, 2025$124.07
December 5, 2025$123.61
December 4, 2025$121.87
December 3, 2025$120.90
December 2, 2025$119.02
December 1, 2025$118.12
November 28, 2025$119.02
November 26, 2025$117.66
November 25, 2025$116.09
November 24, 2025$115.10
November 21, 2025$114.36
November 20, 2025$113.30
November 19, 2025$114.00
November 18, 2025$113.20
November 17, 2025$112.84
November 14, 2025$116.84
November 13, 2025$118.28
November 12, 2025$121.11
November 11, 2025$119.43
November 10, 2025$119.69
November 7, 2025$118.31
November 6, 2025$117.27
November 5, 2025$116.90
November 4, 2025$116.15
November 3, 2025$116.69
October 31, 2025$115.66
October 30, 2025$115.22
October 29, 2025$116.75
October 28, 2025$118.68
October 27, 2025$117.03
October 24, 2025$116.12
October 23, 2025$114.61
October 22, 2025$113.22
October 21, 2025$114.36
October 20, 2025$115.29
October 17, 2025$111.37
October 16, 2025$112.95
October 15, 2025$116.71
October 14, 2025$115.40
October 13, 2025$114.19
October 10, 2025$111.00
October 9, 2025$117.23
October 8, 2025$116.69
October 7, 2025$116.89
October 6, 2025$116.90
October 3, 2025$116.38
October 2, 2025$115.12
October 1, 2025$113.38

At a glance

  • The company

    State Street Corporation provides various financial products and services to institutional investors.

  • Latest results

    Quarter to June 30, 2026 · EPS $3.65 (estimate $3.34)

  • Next event

    Quarterly results · October 14, 2026

  • Dividend

    Last ex-dividend on October 1, 2026

Where the price stands

52-wk low$104.64
52-wk high$195.93

−10.88% from the high

Performance

StockS&P 500
1 month−7.01%+0.83%
Year to date+35.35%+12.93%
1 year+54.01%+15.12%

Analysts · 16 analysts

Average target$199.50+14.25% vs. price

Buy 9 · Hold 6 · Sell 1 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$47.97B
P/E
15.4
EPS
$11.33
Volume
2.03M
Dividend yield
2.11%

Stocks to explore

Other companies in the Finance sector