Skip to main content
logo
State Street Corporation (LON:0L9G)
London flag London · Delayed Price · Currency is GBP · Price in USD
138.99
+5.73 (4.30%)
Jan 16, 2026, 6:40 AM GMT

State Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 2026135.50136.86135.50136.46136.462.40%437
Jan 14, 2026133.67133.67132.43133.26133.260.53%67
Jan 13, 2026131.81132.56131.81132.56132.560.60%1
Jan 12, 2026131.37132.93131.20131.77131.77-0.50%20
Jan 9, 2026133.05133.25132.43132.43132.430.25%17
Jan 8, 2026131.88132.55131.58132.10132.10-0.04%2,308
Jan 7, 2026134.34134.34132.15132.15132.15-1.27%137
Jan 6, 2026133.15134.03132.59133.85133.850.30%109
Jan 5, 2026128.00133.45127.71133.45133.454.57%1,705
Jan 2, 2026130.00130.00127.00127.61127.61-1.77%285
Dec 31, 2025130.97130.97129.91129.91129.07-0.19%11
Dec 30, 2025131.79131.79130.15130.15129.31-0.96%36
Dec 29, 2025134.00134.00130.99131.42130.57-0.67%21
Dec 24, 2025131.42132.96131.33132.31131.451.26%498
Dec 23, 2025131.78131.78129.83130.66129.81-0.16%346
Dec 22, 2025129.68130.87129.00130.87130.031.78%1,672
Dec 19, 2025128.17128.59128.17128.59127.751.11%35
Dec 18, 2025126.73128.78126.73127.17126.350.02%92
Dec 17, 2025128.01128.40127.14127.14126.320.34%22
Dec 16, 2025129.50129.50126.71126.71125.89-1.49%121
Dec 15, 2025128.35129.96128.35128.63127.800.73%2,344
Dec 12, 2025130.19130.24127.70127.70126.87-1.38%78
Dec 11, 2025128.79129.50128.57129.49128.652.75%27
Dec 10, 2025127.04127.04122.24126.02125.21-0.56%14
Dec 9, 2025125.01126.73124.55126.73125.913.62%136
Dec 8, 2025124.84124.84122.29122.30121.51-1.40%125
Dec 5, 2025122.72124.19122.64124.03123.231.56%53
Dec 4, 2025121.22122.12120.60122.12121.331.14%10
Dec 3, 2025119.46120.75118.43120.75119.971.87%17
Dec 2, 2025119.01119.61118.32118.54117.77-0.39%62
Dec 1, 2025117.88119.18117.88119.01118.24-0.01%312
Nov 28, 2025117.01119.07117.00119.02118.250.87%399
Nov 26, 2025116.77117.99116.50117.99117.231.50%160
Nov 25, 2025116.44116.50116.25116.25115.501.10%16
Nov 24, 2025114.39114.98113.78114.98114.24-0.01%54
Nov 21, 2025114.07115.26112.51114.99114.251.51%561
Nov 20, 2025114.30116.32113.28113.28112.55-0.58%156
Nov 19, 2025114.17114.17113.30113.95113.21-0.04%59
Nov 18, 2025111.97114.12111.97113.99113.250.16%454
Nov 17, 2025116.46116.46113.81113.81113.07-2.87%90
Nov 14, 2025117.38118.12116.56117.17116.41-1.36%116
Nov 13, 2025120.37121.99118.79118.79118.02-2.75%110
Nov 12, 2025120.15122.52120.02122.15121.361.23%191
Nov 11, 2025118.68120.83118.68120.66119.880.28%47
Nov 10, 2025118.72120.32118.65120.32119.543.95%288
Nov 7, 2025117.98117.98115.75115.75115.00-1.40%629
Nov 6, 2025117.07117.78116.53117.39116.640.45%251
Nov 5, 2025115.75116.87115.44116.87116.110.44%190
Nov 4, 2025114.99116.68114.50116.36115.610.20%8
Nov 3, 2025117.00117.00114.90116.13115.380.98%101