STT: State Street Corporation

As of Friday, August 14th, 2026

$ 191.74

+1.89 +1.00%

Open: 189.30
High: 192.02
Low: 188.80
Volume: 942,961
Previous Close on Thursday, August 13th, 2026

$ 189.85

-0.26 -0.14%

Open: 190.00
High: 191.61
Low: 189.10
Volume: 1,350,295

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-11 186.71 188.89 186.00 187.22 995,881 +0.54 +0.29
2026-08-10 184.12 187.04 183.46 186.68 1,473,795 +2.00 +1.08
2026-08-07 183.73 185.88 181.98 184.68 1,257,810 -0.24 -0.13
2026-08-06 187.69 188.62 184.46 184.92 1,852,733 -2.13 -1.14
2026-08-05 186.54 188.85 186.46 187.05 1,404,677 +1.82 +0.98
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 192.02
On 2026-08-14		 183.46
On 2026-08-10		 7.06 3.82 187.04
On 2026-08-10		 187.04
On 2026-08-10		 0.00 189.12
10D 192.02
On 2026-08-14		 180.94
On 2026-08-03		 7.58 4.12 188.85
On 2026-08-05		 181.98
On 2026-08-07		 -3.64 187.12
20D 192.02
On 2026-08-14		 175.50
On 2026-07-29		 9.24 5.06 187.00
On 2026-07-27		 175.50
On 2026-07-29		 -6.15 185.11
WTD 192.02
On 2026-08-14		 183.46
On 2026-08-10		 7.06 3.82 187.04
On 2026-08-10		 187.04
On 2026-08-10		 0.00 189.12
MTD 192.02
On 2026-08-14		 180.94
On 2026-08-03		 7.58 4.12 188.85
On 2026-08-05		 181.98
On 2026-08-07		 -3.64 187.12
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

191.74 +1.89 +1.00 942,961