State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	108.80	108.80	108.80	108.80	108.80	-0.95%	-
Feb 19, 2026	109.84	109.84	109.84	109.84	109.84	1.70%	-
Feb 18, 2026	108.00	108.00	108.00	108.00	108.00	0.56%	-
Feb 17, 2026	107.40	107.40	107.40	107.40	107.40	-0.43%	-
Feb 16, 2026	107.86	107.86	107.86	107.86	107.86	1.66%	-
Feb 13, 2026	106.10	106.10	106.10	106.10	106.10	0.09%	-
Feb 12, 2026	111.02	111.02	106.00	106.00	106.00	-4.45%	20
Feb 11, 2026	110.94	110.94	110.94	110.94	110.94	-1.35%	-
Feb 10, 2026	112.46	112.46	112.46	112.46	112.46	0.88%	-
Feb 9, 2026	111.48	111.48	111.48	111.48	111.48	2.63%	-
Feb 6, 2026	108.62	108.62	108.62	108.62	108.62	-2.71%	-
Feb 5, 2026	111.64	111.64	111.64	111.64	111.64	1.56%	-
Feb 4, 2026	109.92	109.92	109.92	109.92	109.92	-2.10%	-
Feb 3, 2026	112.28	112.28	112.28	112.28	112.28	1.67%	-
Feb 2, 2026	108.58	110.44	108.58	110.44	110.44	0.99%	74
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%	-