State Street Stock Price History
NYSE: STTFinanceMajor BanksUSD
174.96-0.13 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STT price history at a glance
The price history for State Street (STT) on this page begins on March 17, 1980, when the stock closed at $0.1875; it most recently closed at $174.96 on October 5, 2026. The highest price in this record is $195.93, reached on August 24, 2026; the latest close is 10.7% below that peak. Across the 45 complete calendar years in the table, STT finished higher in 31 and lower in 14. Its best year was 1991 (+85.6%) and its worst was 2008 (-49.8%).
Over roughly 47 years the share price changed +93212.0%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, STT has gained 49.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $195.93
- Date of high
- Aug 24, 2026
- Low since 1980
- $0.1699
- Date of low
- Mar 24, 1980
- 52-week high
- $195.93
- 52-week low
- $104.64
- Last close
- $174.96
STT returns
1 week
-0.57%
1 month
-8.82%
3 months
-2.92%
6 months
+25.49%
Year to date
+35.62%
1 year
+49.25%
3 years
+172.18%
5 years
+88.68%
STT price return, excluding dividends.
STT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 174.96 | +35.55% |
| 2025 | 129.07 | +32.15% |
| 2024 | 97.67 | +26.09% |
| 2023 | 77.46 | -0.14% |
| 2022 | 77.57 | -16.59% |
| 2021 | 93.00 | +27.78% |
| 2020 | 72.78 | -8.53% |
| 2019 | 79.57 | +23.96% |
| 2018 | 64.19 | -34.24% |
| 2017 | 97.61 | +25.59% |
| 2016 | 77.72 | +17.12% |
| 2015 | 66.36 | -15.30% |
| 2014 | 78.35 | +4.89% |
| 2013 | 74.70 | +51.25% |
| 2012 | 49.39 | +22.53% |
| 2011 | 40.31 | -13.01% |
| 2010 | 46.34 | +6.43% |
| 2009 | 43.54 | +5.94% |
| 2008 | 41.10 | -49.77% |
| 2007 | 81.82 | +21.32% |
| 2006 | 67.44 | +21.65% |
| 2005 | 55.44 | +12.87% |
| 2004 | 49.12 | -4.64% |
| 2003 | 51.51 | +27.85% |
| 2002 | 40.29 | -25.61% |
| 2001 | 54.16 | -12.79% |
| 2000 | 62.11 | +70.00% |
| 1999 | 36.53 | +4.19% |
| 1998 | 35.06 | +21.30% |
| 1997 | 28.91 | +62.85% |
| 1996 | 17.75 | +57.78% |
| 1995 | 11.25 | +57.20% |
| 1994 | 7.16 | -23.67% |
| 1993 | 9.38 | -14.29% |
| 1992 | 10.94 | +36.19% |
| 1991 | 8.03 | +85.56% |
| 1990 | 4.33 | -11.78% |
| 1989 | 4.91 | +48.11% |
| 1988 | 3.31 | +32.50% |
| 1987 | 2.50 | -20.00% |
| 1986 | 3.13 | +18.69% |
| 1985 | 2.63 | +81.19% |
| 1984 | 1.45 | +60.33% |
| 1983 | 0.9063 | +4.98% |
| 1982 | 0.8633 | +78.96% |
| 1981 | 0.4824 | +49.67% |
| 1980* | 0.3223 | +71.89% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
STT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 176.18 | 176.47 | 173.29 | 174.96 | -0.07% | |
| 173.31 | 175.61 | 172.97 | 175.09 | +0.52% | |
| 173.48 | 174.34 | 171.17 | 174.19 | -0.89% | |
| 177.04 | 177.04 | 173.88 | 175.75 | -0.35% | |
| 176.56 | 177.14 | 174.15 | 176.37 | +0.23% | |
| 175.00 | 176.68 | 174.26 | 175.96 | +0.77% | |
| 172.59 | 174.64 | 170.05 | 174.62 | +0.02% | |
| 177.47 | 178.28 | 174.50 | 174.59 | -1.79% | |
| 179.47 | 180.15 | 176.45 | 177.78 | -1.08% | |
| 180.55 | 181.24 | 179.42 | 179.73 | -0.89% | |
| 181.58 | 182.93 | 179.50 | 181.34 | +0.14% | |
| 180.52 | 182.17 | 179.09 | 181.09 | +0.63% | |
| 179.10 | 182.86 | 178.85 | 179.95 | -0.17% | |
| 184.00 | 184.01 | 176.96 | 180.25 | -2.25% | |
| 185.01 | 185.46 | 183.05 | 184.40 | +0.84% | |
| 182.02 | 183.10 | 180.51 | 182.87 | -0.11% | |
| 185.31 | 185.47 | 182.21 | 183.07 | +0.09% | |
| 185.80 | 187.11 | 180.46 | 182.90 | -1.20% | |
| 187.45 | 187.45 | 181.51 | 185.13 | -1.61% | |
| 191.25 | 192.02 | 186.34 | 188.16 | -2.71% | |
| 194.05 | 194.52 | 191.00 | 193.40 | +1.10% | |
| 191.43 | 192.90 | 190.83 | 191.30 | -0.31% | |
| 190.90 | 193.63 | 189.38 | 191.89 | +0.01% | |
| 193.09 | 194.52 | 190.89 | 191.88 | -1.23% | |
| 192.13 | 195.40 | 192.13 | 194.26 | +0.16% | |
| 191.93 | 194.29 | 191.26 | 193.94 | +2.05% | |
| 187.58 | 192.87 | 187.58 | 190.04 | +1.20% | |
| 189.78 | 191.86 | 186.71 | 187.79 | -1.88% | |
| 193.33 | 194.28 | 190.80 | 191.38 | -1.01% | |
| 193.91 | 194.25 | 192.14 | 193.33 | -0.02% | |
| 192.78 | 195.93 | 192.36 | 193.37 | -0.13% | |
| 193.14 | 194.52 | 191.11 | 193.62 | +0.35% | |
| 190.94 | 193.51 | 189.36 | 192.95 | +1.06% | |
| 187.15 | 191.38 | 187.01 | 190.92 | +2.03% | |
| 185.09 | 187.42 | 185.03 | 187.13 | +2.22% | |
| 185.27 | 187.79 | 182.96 | 183.07 | -1.47% | |
| 192.78 | 193.31 | 185.27 | 185.81 | -3.16% | |
| 192.77 | 193.18 | 190.98 | 191.87 | -0.61% | |
| 191.40 | 195.18 | 191.01 | 193.04 | +0.68% | |
| 189.30 | 192.02 | 188.80 | 191.74 | +1.00% | |
| 190.00 | 191.61 | 189.10 | 189.85 | -0.14% | |
| 188.81 | 190.44 | 187.83 | 190.11 | +1.54% | |
| 186.71 | 188.89 | 186.00 | 187.22 | +0.29% | |
| 184.12 | 187.04 | 183.46 | 186.68 | +1.08% | |
| 183.73 | 185.88 | 181.98 | 184.68 | -0.13% | |
| 187.69 | 188.62 | 184.46 | 184.92 | -1.14% | |
| 186.54 | 188.85 | 186.46 | 187.05 | +0.98% | |
| 185.47 | 187.33 | 184.73 | 185.23 | +0.85% | |
| 184.16 | 184.43 | 180.94 | 183.67 | -0.27% | |
| 181.16 | 185.21 | 181.16 | 184.16 | +0.73% | |
| 178.12 | 183.22 | 177.23 | 182.82 | +3.85% | |
| 182.00 | 183.75 | 175.50 | 176.04 | -3.58% | |
| 183.11 | 185.05 | 180.16 | 182.57 | -1.13% | |
| 185.40 | 187.00 | 182.31 | 184.66 | -0.40% | |
| 184.52 | 186.34 | 183.40 | 185.40 | +0.65% | |
| 184.72 | 185.99 | 183.00 | 184.21 | -0.56% | |
| 182.71 | 185.45 | 181.65 | 185.24 | +1.06% | |
| 184.17 | 185.09 | 182.32 | 183.30 | +0.39% | |
| 184.15 | 185.85 | 181.29 | 182.58 | +0.04% | |
| 181.41 | 186.50 | 179.35 | 182.50 | -1.70% | |
| 187.30 | 192.51 | 181.62 | 185.66 | -0.50% | |
| 184.57 | 186.99 | 184.24 | 186.59 | +1.60% | |
| 178.71 | 184.59 | 178.36 | 183.65 | +3.08% | |
| 180.40 | 181.27 | 177.03 | 178.17 | -1.14% | |
| 181.12 | 182.09 | 177.63 | 180.22 | +0.03% | |
| 178.75 | 183.32 | 178.75 | 180.16 | +1.54% | |
| 179.00 | 179.28 | 174.19 | 177.42 | -1.40% | |
| 176.65 | 180.86 | 175.91 | 179.94 | +2.26% | |
| 171.54 | 175.96 | 171.34 | 175.96 | +3.09% | |
| 171.06 | 171.78 | 168.02 | 170.69 | +0.60% | |
| 168.76 | 172.32 | 168.02 | 169.67 | +0.04% | |
| 171.72 | 171.72 | 169.01 | 169.60 | -0.34% | |
| 168.69 | 171.94 | 168.25 | 170.18 | +1.23% | |
| 169.79 | 171.16 | 164.74 | 168.11 | -0.83% | |
| 171.45 | 172.65 | 168.72 | 169.51 | +0.38% | |
| 173.19 | 174.49 | 167.99 | 168.87 | -2.80% | |
| 172.98 | 175.46 | 171.42 | 173.73 | +0.01% | |
| 170.58 | 173.83 | 170.12 | 173.71 | +3.21% | |
| 172.92 | 174.66 | 167.94 | 168.31 | -1.63% | |
| 171.30 | 174.03 | 170.62 | 171.10 | -0.11% | |
| 169.06 | 172.63 | 168.62 | 171.29 | +2.34% | |
| 170.00 | 170.54 | 166.91 | 167.37 | -0.16% | |
| 166.00 | 168.29 | 165.42 | 167.63 | +1.69% | |
| 162.78 | 165.57 | 162.02 | 164.85 | +1.89% | |
| 163.20 | 164.35 | 158.68 | 161.80 | -0.89% | |
| 163.47 | 164.05 | 159.13 | 163.25 | +0.89% | |
| 162.35 | 163.58 | 161.73 | 161.81 | +0.04% | |
| 162.29 | 163.37 | 160.29 | 161.75 | -0.61% | |
| 158.02 | 163.95 | 158.02 | 162.75 | +3.08% | |
| 159.28 | 159.50 | 155.69 | 157.88 | -1.19% | |
| 159.28 | 161.80 | 158.93 | 159.78 | -0.01% | |
| 155.34 | 160.08 | 155.09 | 159.79 | +2.67% | |
| 157.63 | 158.72 | 154.96 | 155.64 | -1.25% | |
| 157.12 | 158.60 | 156.07 | 157.61 | -0.20% | |
| 158.42 | 159.31 | 155.72 | 157.92 | -0.38% | |
| 155.35 | 158.86 | 155.35 | 158.52 | +2.97% | |
| 154.03 | 155.02 | 153.51 | 153.95 | +0.17% | |
| 153.15 | 154.79 | 152.22 | 153.69 | -0.25% | |
| 151.94 | 155.05 | 150.96 | 154.07 | +2.11% | |
| 153.07 | 153.27 | 150.12 | 150.88 | -1.86% | |
| 152.46 | 154.51 | 151.79 | 153.74 | +0.58% | |
| 152.24 | 154.18 | 151.15 | 152.85 | -0.59% | |
| 153.00 | 154.33 | 151.62 | 153.76 | +1.44% | |
| 150.48 | 152.36 | 149.44 | 151.58 | +0.75% | |
| 149.51 | 150.97 | 147.83 | 150.45 | +0.19% | |
| 150.01 | 151.14 | 149.06 | 150.17 | +0.45% | |
| 149.60 | 150.28 | 148.72 | 149.49 | +0.48% | |
| 151.21 | 152.15 | 148.28 | 148.78 | -1.63% | |
| 150.55 | 152.35 | 150.06 | 151.24 | +1.72% | |
| 148.78 | 150.40 | 148.08 | 148.68 | +0.41% | |
| 151.21 | 151.83 | 147.40 | 148.08 | -2.58% | |
| 153.26 | 154.28 | 151.69 | 152.00 | -0.55% | |
| 150.62 | 153.24 | 149.10 | 152.84 | +1.42% | |
| 152.60 | 153.10 | 149.56 | 150.70 | -1.17% | |
| 154.69 | 155.46 | 151.92 | 152.48 | -1.00% | |
| 150.63 | 154.24 | 150.61 | 154.02 | +2.18% | |
| 151.69 | 151.69 | 150.31 | 150.74 | -0.34% | |
| 152.68 | 153.99 | 149.47 | 151.25 | -0.75% | |
| 154.38 | 154.63 | 151.97 | 152.40 | -0.76% | |
| 150.47 | 156.18 | 150.47 | 153.57 | +2.26% | |
| 146.57 | 150.28 | 145.97 | 150.18 | +3.27% | |
| 144.78 | 148.99 | 143.79 | 145.43 | +2.49% | |
| 142.50 | 144.48 | 141.53 | 141.90 | -0.59% | |
| 142.33 | 143.59 | 140.96 | 142.74 | +0.68% | |
| 142.00 | 142.76 | 140.35 | 141.78 | +0.11% | |
| 138.02 | 141.73 | 137.84 | 141.62 | +1.58% | |
| 138.45 | 139.90 | 137.91 | 139.42 | +0.67% | |
| 135.94 | 138.61 | 135.51 | 138.49 | +1.73% | |
| 134.40 | 136.36 | 134.13 | 136.13 | +3.75% | |
| 129.37 | 131.89 | 127.53 | 131.21 | +0.78% | |
| 130.73 | 130.89 | 129.16 | 130.20 | +1.09% | |
| 125.80 | 129.62 | 125.64 | 128.80 | +0.43% | |
| 127.21 | 129.34 | 126.78 | 128.25 | +1.34% | |
| 125.53 | 127.15 | 123.88 | 126.56 | +2.54% | |
| 124.36 | 124.71 | 122.70 | 123.42 | +0.73% | |
| 124.75 | 125.09 | 121.88 | 122.52 | -2.50% | |
| 125.80 | 127.02 | 124.88 | 125.66 | -0.99% | |
| 127.59 | 128.52 | 125.73 | 126.92 | +0.51% | |
| 122.71 | 127.73 | 121.97 | 126.28 | +2.48% | |
| 124.96 | 125.45 | 122.50 | 123.23 | +1.03% | |
| 120.78 | 122.05 | 120.16 | 121.97 | +0.84% | |
| 119.67 | 122.35 | 119.11 | 120.95 | -0.12% | |
| 120.73 | 123.08 | 120.66 | 121.09 | -0.39% | |
| 122.00 | 123.41 | 121.13 | 121.56 | +1.11% | |
| 122.71 | 123.65 | 120.07 | 120.22 | -0.92% | |
| 124.04 | 125.00 | 121.17 | 121.34 | -1.52% | |
| 123.33 | 123.88 | 121.21 | 123.21 | -2.21% | |
| 122.18 | 126.20 | 121.55 | 126.00 | +2.82% | |
| 122.74 | 124.96 | 121.35 | 122.55 | +0.51% | |
| 118.66 | 122.26 | 116.15 | 121.93 | +0.74% | |
| 122.45 | 122.55 | 119.06 | 121.04 | -3.28% | |
| 125.00 | 126.31 | 123.93 | 125.14 | -1.11% | |
| 127.16 | 127.78 | 125.14 | 126.54 | +0.50% | |
| 125.77 | 127.75 | 123.37 | 125.91 | -2.74% | |
| 125.70 | 130.13 | 125.22 | 129.46 | +0.65% | |
| 130.16 | 131.23 | 126.25 | 128.62 | -2.76% | |
| 132.10 | 134.00 | 131.77 | 132.27 | +0.49% | |
| 128.25 | 131.69 | 127.64 | 131.62 | +3.45% | |
| 124.47 | 128.00 | 123.41 | 127.23 | +1.68% | |
| 127.10 | 128.39 | 123.30 | 125.13 | -2.20% | |
| 127.40 | 128.75 | 125.61 | 127.94 | +0.05% | |
| 128.15 | 129.25 | 126.21 | 127.87 | -1.40% | |
| 128.65 | 131.46 | 128.35 | 129.68 | +1.31% | |
| 128.00 | 130.46 | 127.34 | 128.00 | +0.02% | |
| 125.30 | 128.68 | 123.63 | 127.97 | +1.31% | |
| 132.90 | 133.24 | 122.87 | 126.31 | -4.03% | |
| 132.65 | 133.88 | 129.48 | 131.61 | -0.47% | |
| 133.72 | 135.36 | 129.13 | 132.23 | -1.53% | |
| 132.00 | 134.98 | 131.81 | 134.28 | +1.46% | |
| 131.00 | 133.11 | 130.41 | 132.35 | +2.83% | |
| 131.13 | 131.89 | 127.71 | 128.71 | -2.51% | |
| 130.07 | 132.66 | 130.02 | 132.03 | +1.49% | |
| 132.81 | 134.20 | 128.82 | 130.09 | -1.88% | |
| 130.42 | 133.04 | 129.90 | 132.58 | +1.31% | |
| 130.63 | 132.04 | 129.67 | 130.86 | -0.43% | |
| 129.08 | 131.46 | 128.59 | 131.43 | +2.66% | |
| 127.61 | 128.97 | 127.14 | 128.02 | +0.31% | |
| 127.89 | 129.02 | 127.43 | 127.62 | +0.02% | |
| 126.47 | 127.96 | 126.26 | 127.59 | +1.19% | |
| 127.64 | 127.98 | 125.59 | 126.09 | -1.84% | |
| 127.99 | 130.30 | 127.36 | 128.46 | +1.22% | |
| 125.99 | 129.86 | 125.99 | 126.91 | +1.28% | |
| 127.21 | 127.24 | 123.12 | 125.31 | -2.12% | |
| 132.01 | 133.48 | 127.93 | 128.02 | -6.07% | |
| 135.00 | 137.05 | 135.00 | 136.29 | +1.17% | |
| 132.43 | 134.79 | 131.82 | 134.72 | +1.44% | |
| 133.09 | 133.66 | 131.69 | 132.81 | -0.21% | |
| 131.41 | 133.20 | 131.00 | 133.09 | +0.39% | |
| 132.84 | 133.68 | 132.28 | 132.57 | -0.17% | |
| 131.88 | 133.22 | 131.54 | 132.80 | +0.26% | |
| 133.41 | 133.89 | 131.58 | 132.45 | -1.39% | |
| 133.38 | 134.57 | 131.92 | 134.32 | +0.98% | |
| 128.93 | 134.67 | 128.57 | 133.01 | +3.05% | |
| 128.59 | 129.12 | 127.02 | 129.07 | +0.05% | |
| 130.51 | 130.64 | 128.99 | 129.01 | -1.02% | |
| 131.79 | 131.79 | 129.95 | 130.34 | -1.03% | |
| 132.23 | 132.95 | 130.62 | 131.69 | -0.45% | |
| 132.08 | 132.66 | 131.78 | 132.28 | +0.05% | |
| 131.18 | 133.00 | 130.74 | 132.22 | +1.16% | |
| 130.90 | 131.30 | 130.01 | 130.70 | -0.13% | |
| 129.12 | 130.98 | 129.00 | 130.87 | +1.84% | |
| 127.45 | 128.78 | 127.45 | 128.50 | +0.89% | |
| 128.18 | 129.00 | 126.76 | 127.37 | +0.01% | |
| 127.95 | 129.07 | 126.73 | 127.36 | +0.17% | |
| 129.28 | 129.63 | 126.49 | 127.15 | -1.40% | |
| 128.88 | 130.07 | 128.14 | 128.95 | +1.00% | |
| 130.19 | 131.36 | 127.09 | 127.67 | -1.49% | |
| 128.79 | 130.03 | 127.98 | 129.60 | +0.53% | |
| 126.02 | 128.93 | 122.04 | 128.92 | +2.19% | |
| 124.00 | 127.07 | 123.98 | 126.16 | +1.68% | |
| 123.60 | 124.12 | 122.15 | 124.07 | +0.37% | |
| 121.40 | 124.21 | 121.25 | 123.61 | +1.43% | |
| 120.74 | 122.62 | 120.50 | 121.87 | +0.80% | |
| 118.99 | 121.04 | 118.99 | 120.90 | +1.58% | |
| 119.01 | 119.94 | 118.22 | 119.02 | +0.76% | |
| 117.90 | 119.29 | 117.68 | 118.12 | -0.76% | |
| 118.19 | 119.39 | 118.08 | 119.02 | +1.16% | |
| 116.30 | 118.44 | 116.14 | 117.66 | +1.35% | |
| 115.12 | 116.68 | 114.54 | 116.09 | +0.86% | |
| 114.52 | 115.71 | 113.62 | 115.10 | +0.65% | |
| 113.93 | 115.98 | 112.82 | 114.36 | +0.94% | |
| 115.46 | 116.61 | 113.08 | 113.30 | -0.61% | |
| 113.28 | 114.35 | 113.00 | 114.00 | +0.71% | |
| 112.33 | 114.51 | 111.63 | 113.20 | +0.32% | |
| 116.46 | 116.50 | 112.29 | 112.84 | -3.42% | |
| 117.47 | 118.44 | 116.49 | 116.84 | -1.22% | |
| 121.04 | 121.64 | 117.98 | 118.28 | -2.34% | |
| 120.02 | 122.69 | 120.02 | 121.11 | +1.41% | |
| 119.91 | 120.81 | 119.29 | 119.43 | -0.22% | |
| 118.72 | 120.40 | 118.17 | 119.69 | +1.17% | |
| 116.76 | 118.50 | 115.30 | 118.31 | +0.89% | |
| 116.89 | 118.17 | 116.18 | 117.27 | +0.32% | |
| 116.44 | 117.41 | 115.25 | 116.90 | +0.65% | |
| 114.99 | 116.89 | 114.72 | 116.15 | -0.46% | |
| 115.37 | 116.73 | 114.41 | 116.69 | +0.89% | |
| 114.48 | 116.11 | 113.83 | 115.66 | +0.38% | |
| 116.34 | 117.27 | 115.19 | 115.22 | -1.31% | |
| 118.00 | 119.33 | 116.29 | 116.75 | -1.63% | |
| 117.03 | 118.98 | 116.61 | 118.68 | +1.41% | |
| 116.93 | 118.30 | 116.84 | 117.03 | +0.78% | |
| 115.51 | 116.90 | 115.06 | 116.12 | +1.32% | |
| 113.62 | 115.09 | 113.31 | 114.61 | +1.23% | |
| 113.94 | 114.30 | 112.48 | 113.22 | -1.00% | |
| 115.07 | 117.39 | 114.29 | 114.36 | -0.81% | |
| 112.31 | 115.71 | 112.13 | 115.29 | +3.52% | |
| 108.65 | 111.59 | 104.64 | 111.37 | -1.40% | |
| 116.85 | 117.00 | 111.84 | 112.95 | -3.22% | |
| 116.14 | 116.95 | 114.52 | 116.71 | +1.14% | |
| 113.16 | 116.02 | 113.16 | 115.40 | +1.06% | |
| 112.30 | 114.38 | 111.90 | 114.19 | +2.87% | |
| 117.79 | 118.10 | 110.87 | 111.00 | -5.31% | |
| 117.21 | 118.02 | 116.45 | 117.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STT chart for longer ranges.