STT: State Street Corporation

As of Friday, May 15th, 2026

$ 152.85

-0.91 -0.59%

Open: 152.24
High: 154.18
Low: 151.15
Volume: 1,553,921
Previous Close on Thursday, May 14th, 2026

$ 153.76

+2.18 +1.44%

Open: 153.00
High: 154.33
Low: 151.62
Volume: 1,552,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 152.24 154.18 151.15 152.85 1,553,921 -0.91 -0.59
2026-05-14 153.00 154.33 151.62 153.76 1,552,628 +2.18 +1.44
2026-05-13 150.48 152.36 149.44 151.58 2,244,118 +1.13 +0.75
2026-05-12 149.51 150.97 147.83 150.45 1,685,888 +0.28 +0.19
2026-05-11 150.01 151.14 149.06 150.17 1,825,342 +0.68 +0.45
2026-05-08 149.60 150.28 148.72 149.49 1,220,765 +0.71 +0.48
2026-05-07 151.21 152.15 148.28 148.78 1,762,468 -2.46 -1.63
2026-05-06 150.55 152.35 150.06 151.24 2,353,023 +2.56 +1.72
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 154.33
On 2026-05-14		 147.83
On 2026-05-12		 3.36 2.25 151.14
On 2026-05-11		 147.83
On 2026-05-12		 -2.19 151.76
10D 154.33
On 2026-05-14		 147.40
On 2026-05-04		 0.85 0.56 152.35
On 2026-05-06		 147.83
On 2026-05-12		 -2.97 150.51
20D 156.18
On 2026-04-21		 145.97
On 2026-04-20		 7.42 5.10 156.18
On 2026-04-21		 147.40
On 2026-05-04		 -5.62 151.26
WTD 154.33
On 2026-05-14		 147.83
On 2026-05-12		 3.36 2.25 151.14
On 2026-05-11		 147.83
On 2026-05-12		 -2.19 151.76
MTD 154.33
On 2026-05-14		 147.40
On 2026-05-04		 0.01 0.01 154.28
On 2026-05-01		 147.40
On 2026-05-04		 -4.46 150.64
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

152.85 -0.91 -0.59 1,553,921