State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	109.36	109.36	109.36	109.36	109.36	2.53%	-
Jan 29, 2026	106.66	106.66	106.66	106.66	106.66	0.13%	-
Jan 28, 2026	106.52	106.52	106.52	106.52	106.52	-0.89%	-
Jan 27, 2026	107.48	107.48	107.48	107.48	107.48	1.49%	-
Jan 26, 2026	105.90	105.90	105.90	105.90	105.90	-3.32%	-
Jan 23, 2026	109.30	109.54	109.30	109.54	109.54	1.01%	25
Jan 22, 2026	108.44	108.44	108.44	108.44	108.44	1.42%	-
Jan 21, 2026	106.92	106.92	106.92	106.92	106.92	-0.89%	-
Jan 20, 2026	107.88	107.88	107.88	107.88	107.88	-0.75%	-
Jan 19, 2026	108.84	108.84	108.70	108.70	108.70	-5.33%	136
Jan 16, 2026	117.68	118.26	114.38	114.82	114.82	-1.49%	146
Jan 15, 2026	115.48	116.56	115.48	116.56	116.56	2.62%	2
Jan 14, 2026	113.58	113.58	113.58	113.58	113.58	-0.18%	-
Jan 13, 2026	113.78	113.78	113.78	113.78	113.78	0.98%	-
Jan 12, 2026	112.68	112.68	112.68	112.68	112.68	-0.93%	-
Jan 9, 2026	113.74	113.74	113.74	113.74	113.74	0.89%	-
Jan 8, 2026	112.74	112.74	112.74	112.74	112.74	-1.59%	-
Jan 7, 2026	114.56	114.56	114.56	114.56	114.56	1.18%	-
Jan 6, 2026	113.24	113.24	113.14	113.22	113.22	2.54%	70
Jan 5, 2026	110.42	110.42	110.42	110.42	110.42	0.58%	-
Jan 2, 2026	109.78	109.78	109.78	109.78	109.78	-1.49%	-
Dec 30, 2025	111.44	111.44	111.44	111.44	110.72	-0.77%	-
Dec 29, 2025	112.30	112.30	112.30	112.30	111.58	1.37%	-
Dec 23, 2025	110.78	110.78	110.78	110.78	110.07	0.95%	-
Dec 22, 2025	109.74	109.74	109.74	109.74	109.04	1.14%	-
Dec 19, 2025	108.50	108.50	108.50	108.50	107.80	0.17%	-
Dec 18, 2025	108.32	108.32	108.32	108.32	107.62	-0.06%	-
Dec 17, 2025	108.38	108.38	108.38	108.38	107.68	-0.51%	-
Dec 16, 2025	108.94	108.94	108.94	108.94	108.24	-0.15%	-
Dec 15, 2025	109.10	109.10	109.10	109.10	108.40	-1.45%	-
Dec 12, 2025	110.14	110.70	110.14	110.70	109.99	1.50%	30
Dec 11, 2025	109.06	109.06	109.06	109.06	108.36	0.78%	-
Dec 10, 2025	108.22	108.22	108.22	108.22	107.53	1.16%	-
Dec 9, 2025	106.38	106.98	106.38	106.98	106.29	0.98%	2
Dec 8, 2025	105.94	105.94	105.94	105.94	105.26	1.40%	-
Dec 5, 2025	104.48	104.48	104.48	104.48	103.81	0.91%	-
Dec 4, 2025	103.54	103.54	103.54	103.54	102.88	1.35%	-
Dec 3, 2025	102.16	102.16	102.16	102.16	101.50	0.73%	-
Dec 2, 2025	101.42	101.42	101.42	101.42	100.77	-0.29%	-
Dec 1, 2025	101.72	101.72	101.72	101.72	101.07	0.08%	-
Nov 28, 2025	101.64	101.64	101.64	101.64	100.99	0.41%	-
Nov 27, 2025	101.22	101.22	101.22	101.22	100.57	0.88%	-
Nov 26, 2025	100.34	100.34	100.34	100.34	99.70	0.71%	-
Nov 25, 2025	99.63	99.63	99.63	99.63	98.99	0.16%	-
Nov 24, 2025	99.47	99.47	99.47	99.47	98.83	1.27%	-
Nov 21, 2025	98.22	98.22	98.22	98.22	97.59	-1.84%	-
Nov 20, 2025	100.06	100.06	100.06	100.06	99.42	2.64%	-
Nov 19, 2025	97.49	97.49	97.49	97.49	96.86	0.18%	-
Nov 18, 2025	96.34	97.31	96.34	97.31	96.69	-3.63%	250
Nov 17, 2025	100.90	100.98	100.90	100.98	100.33	-0.30%	1