State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	134.34	134.34	132.15	132.15	132.15	-1.27%	137
Jan 6, 2026	133.15	134.03	132.59	133.85	133.85	0.30%	109
Jan 5, 2026	128.00	133.45	127.71	133.45	133.45	4.57%	1,705
Jan 2, 2026	130.00	130.00	127.00	127.61	127.61	-1.77%	285
Dec 31, 2025	130.97	130.97	129.91	129.91	129.07	-0.19%	11
Dec 30, 2025	131.79	131.79	130.15	130.15	129.31	-0.96%	36
Dec 29, 2025	134.00	134.00	130.99	131.42	130.57	-0.67%	21
Dec 24, 2025	131.42	132.96	131.33	132.31	131.45	1.26%	498
Dec 23, 2025	131.78	131.78	129.83	130.66	129.81	-0.16%	346
Dec 22, 2025	129.68	130.87	129.00	130.87	130.03	1.78%	1,672
Dec 19, 2025	128.17	128.59	128.17	128.59	127.75	1.11%	35
Dec 18, 2025	126.73	128.78	126.73	127.17	126.35	0.02%	92
Dec 17, 2025	128.01	128.40	127.14	127.14	126.32	0.34%	22
Dec 16, 2025	129.50	129.50	126.71	126.71	125.89	-1.49%	121
Dec 15, 2025	128.35	129.96	128.35	128.63	127.80	0.73%	2,344
Dec 12, 2025	130.19	130.24	127.70	127.70	126.87	-1.38%	78
Dec 11, 2025	128.79	129.50	128.57	129.49	128.65	2.75%	27
Dec 10, 2025	127.04	127.04	122.24	126.02	125.21	-0.56%	14
Dec 9, 2025	125.01	126.73	124.55	126.73	125.91	3.62%	136
Dec 8, 2025	124.84	124.84	122.29	122.30	121.51	-1.40%	125
Dec 5, 2025	122.72	124.19	122.64	124.03	123.23	1.56%	53
Dec 4, 2025	121.22	122.12	120.60	122.12	121.33	1.14%	10
Dec 3, 2025	119.46	120.75	118.43	120.75	119.97	1.87%	17
Dec 2, 2025	119.01	119.61	118.32	118.54	117.77	-0.39%	62
Dec 1, 2025	117.88	119.18	117.88	119.01	118.24	-0.01%	312
Nov 28, 2025	117.01	119.07	117.00	119.02	118.25	0.87%	399
Nov 26, 2025	116.77	117.99	116.50	117.99	117.23	1.50%	160
Nov 25, 2025	116.44	116.50	116.25	116.25	115.50	1.10%	16
Nov 24, 2025	114.39	114.98	113.78	114.98	114.24	-0.01%	54
Nov 21, 2025	114.07	115.26	112.51	114.99	114.25	1.51%	561
Nov 20, 2025	114.30	116.32	113.28	113.28	112.55	-0.58%	156