STT: State Street Corporation

As of Monday, August 24th, 2026

$ 187.13

-- 0 0%

Open: 187.13
High: 187.13
Low: 187.13
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 187.13

+4.06 +2.22%

Open: 185.09
High: 187.42
Low: 185.03
Volume: 1,557,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 185.09 187.42 185.03 187.13 1,557,339 +4.06 +2.22
2026-08-20 185.27 187.79 182.96 183.07 1,326,482 -2.74 -1.47
2026-08-19 192.78 193.31 185.27 185.81 1,629,011 -6.06 -3.16
2026-08-18 192.77 193.18 190.98 191.87 1,029,583 -1.17 -0.61
2026-08-17 191.40 195.18 191.01 193.04 1,556,194 +1.30 +0.68
2026-08-14 189.30 192.02 188.80 191.74 942,961 +1.89 +1.00
2026-08-13 190.00 191.61 189.10 189.85 1,350,295 -0.26 -0.14
2026-08-12 188.81 190.44 187.83 190.11 928,357 +2.89 +1.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 195.18
On 2026-08-17		 182.96
On 2026-08-20		 -4.61 -2.40 195.18
On 2026-08-17		 182.96
On 2026-08-20		 -6.26 188.18
10D 195.18
On 2026-08-17		 182.96
On 2026-08-20		 2.45 1.33 195.18
On 2026-08-17		 182.96
On 2026-08-20		 -6.26 188.65
20D 195.18
On 2026-08-17		 175.50
On 2026-07-29		 1.73 0.93 195.18
On 2026-08-17		 182.96
On 2026-08-20		 -6.26 186.12
WTD 195.18
On 2026-08-17		 182.96
On 2026-08-20		 -4.61 -2.40 195.18
On 2026-08-17		 182.96
On 2026-08-20		 -6.26 188.18
MTD 195.18
On 2026-08-17		 180.94
On 2026-08-03		 2.97 1.61 195.18
On 2026-08-17		 182.96
On 2026-08-20		 -6.26 187.47
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.12 -7.26 -2.08 1,529,900
KO

The Coca-Cola Company

91.65 +0.55 +0.60 8,102,842
PFE

Pfizer Inc.

28.04 -0.04 -0.12 13,626,227
VZ

Verizon Communications Inc.

50.14 +0.69 +1.40 11,733,618
VIX

CBOE Volatility Index

15.72 +0.56 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,426.67 +149.66 +0.28 246,702,370
DJTA

Dow Jones Transportation Average

21,376.94 -193.32 -0.90 27,686,559
SPX

S&P 500 Index

7,660.20 -14.17 -0.18
OEX

S&P 100 Index

3,775.17 -4.90 -0.13
NDX

NASDAQ 100 Index

29,103.32 -205.54 -0.70
NYA

NYSE Composite Index

24,710.00 -18.66 -0.08
XAX

NYSE AMEX Composite Index

9,137.38 -41.56 -0.45
RUI

RUSSELL 1000 Index

4,177.58 -8.86 -0.21
RUT

Russell 2000 Index

2,997.75 -20.12 -0.67
RUA

Russell 3000 Index

4,361.45 -10.09 -0.23
VIX

CBOE Volatility Index

15.72 +0.56 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.97 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 -0.03 -0.16
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

187.13 0.00 0.00