STT - STATE STREET CORP
126.54
0.630 0.498%
Share volume: 1,592,486
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$125.91
0.63
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $127.16 | $127.16 | $127.78 | $127.78 | $125.14 | $125.14 | $126.54 | $126.54 | 1,592,486 | $1,592,486.00 |
| 03-03-2026 | $125.77 | $125.77 | $127.75 | $127.75 | $123.37 | $123.37 | $125.91 | $125.91 | 1,757,907 | $1,757,907.00 |
| 03-02-2026 | $125.70 | $125.70 | $130.13 | $130.13 | $125.22 | $125.22 | $129.46 | $129.46 | 2,135,761 | $2,135,761.00 |
| 02-27-2026 | $130.16 | $130.16 | $131.23 | $131.23 | $126.25 | $126.25 | $128.62 | $128.62 | 3,839,427 | $3,839,427.00 |
| 02-26-2026 | $132.10 | $132.10 | $134.00 | $134.00 | $131.77 | $131.77 | $132.27 | $132.27 | 1,918,797 | $1,918,797.00 |
| 02-25-2026 | $128.25 | $128.25 | $131.69 | $131.69 | $127.64 | $127.64 | $131.62 | $131.62 | 2,029,221 | $2,029,221.00 |
| 02-24-2026 | $124.47 | $124.47 | $128.00 | $128.00 | $123.41 | $123.41 | $127.23 | $127.23 | 1,567,869 | $1,567,869.00 |
| 02-23-2026 | $127.10 | $127.10 | $128.39 | $128.39 | $123.30 | $123.30 | $125.13 | $125.13 | 1,560,574 | $1,560,574.00 |
| 02-20-2026 | $127.40 | $127.40 | $128.75 | $128.75 | $125.61 | $125.61 | $127.94 | $127.94 | 1,173,369 | $1,173,369.00 |
| 02-19-2026 | $128.15 | $128.15 | $129.25 | $129.25 | $126.21 | $126.21 | $127.87 | $127.87 | 1,440,753 | $1,440,753.00 |