State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	121.49	122.33	119.93	120.83	120.83	0.44%	65
Mar 19, 2026	119.77	121.05	115.89	120.30	120.30	-1.12%	44
Mar 18, 2026	123.99	123.99	120.14	121.66	121.66	-0.14%	26
Mar 17, 2026	119.99	123.04	115.63	121.83	121.83	0.90%	256
Mar 16, 2026	120.98	123.80	120.37	120.74	120.74	-1.27%	1,189
Mar 13, 2026	124.68	125.05	122.29	122.29	122.29	-0.49%	7
Mar 12, 2026	125.68	125.74	122.29	122.89	122.89	0.52%	209
Mar 11, 2026	123.77	123.77	120.01	122.26	122.26	-0.64%	13
Mar 10, 2026	123.19	124.70	120.03	123.05	123.05	3.22%	49
Mar 9, 2026	120.68	122.08	116.68	119.21	119.21	-1.23%	471
Mar 6, 2026	126.14	126.14	119.01	120.69	120.69	-3.24%	119
Mar 5, 2026	126.25	127.00	124.11	124.73	124.73	-1.34%	137
Mar 4, 2026	128.71	129.28	125.84	126.43	126.43	-0.84%	20
Mar 3, 2026	127.71	127.76	123.58	127.50	127.50	-1.42%	7
Mar 2, 2026	128.36	129.79	124.70	129.34	129.34	0.52%	429
Feb 27, 2026	132.20	132.20	126.55	128.67	128.67	-3.24%	682
Feb 26, 2026	132.80	133.93	130.99	132.98	132.98	1.53%	532
Feb 25, 2026	129.13	131.00	127.05	130.98	130.98	2.60%	2,581
Feb 24, 2026	124.63	128.00	124.27	127.65	127.65	1.73%	279
Feb 23, 2026	125.90	131.26	123.71	125.48	125.48	-1.75%	3,205
Feb 20, 2026	128.95	128.95	126.11	127.72	127.72	0.54%	110
Feb 19, 2026	128.65	130.71	126.61	127.03	127.03	-2.53%	271
Feb 18, 2026	129.66	131.35	127.30	130.33	130.33	1.74%	62
Feb 17, 2026	127.97	131.00	126.70	128.10	128.10	0.55%	71
Feb 13, 2026	126.94	128.45	124.07	127.40	127.40	3.26%	114
Feb 12, 2026	133.12	134.00	123.05	123.38	123.38	-5.73%	242
Feb 11, 2026	133.55	133.71	129.98	130.87	130.87	0.99%	689
Feb 10, 2026	134.55	135.26	129.46	129.59	129.59	-3.71%	531
Feb 9, 2026	131.23	135.08	131.23	134.58	134.58	1.58%	1,014
Feb 6, 2026	128.06	132.59	127.43	132.49	132.49	3.11%	60
Feb 5, 2026	130.01	133.35	127.91	128.49	128.49	-2.07%	162
Feb 4, 2026	129.31	132.42	129.02	131.21	131.21	1.53%	33
Feb 3, 2026	132.00	134.00	129.23	129.23	129.23	-2.66%	115
Feb 2, 2026	128.55	133.00	128.55	132.76	132.76	1.66%	171
Jan 30, 2026	130.12	132.30	129.60	130.60	130.60	0.25%	68
Jan 29, 2026	127.19	130.99	127.19	130.27	130.27	1.96%	25
Jan 28, 2026	128.89	129.27	126.86	127.77	127.77	-0.05%	49
Jan 27, 2026	127.53	128.73	126.96	127.83	127.83	0.08%	26
Jan 26, 2026	124.46	127.73	124.46	127.73	127.73	1.54%	38
Jan 23, 2026	128.79	129.10	125.71	125.79	125.79	-2.67%	105
Jan 22, 2026	128.50	130.29	127.00	129.24	129.24	1.27%	574
Jan 21, 2026	126.10	129.51	126.09	127.61	127.61	3.43%	315
Jan 20, 2026	125.35	128.00	123.38	123.38	123.38	-5.30%	1,084
Jan 16, 2026	138.99	138.99	128.83	130.28	130.28	-4.53%	1,060
Jan 15, 2026	135.50	136.86	135.50	136.46	136.46	2.40%	437
Jan 14, 2026	133.67	133.67	132.43	133.26	133.26	0.53%	67
Jan 13, 2026	131.81	132.56	131.81	132.56	132.56	0.60%	1
Jan 12, 2026	131.37	132.93	131.20	131.77	131.77	-0.50%	20
Jan 9, 2026	133.05	133.25	132.43	132.43	132.43	0.25%	17
Jan 8, 2026	131.88	132.55	131.58	132.10	132.10	-0.04%	2,308