State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	112.50	112.68	112.06	112.06	112.06	0.05%	-
Feb 2, 2026	109.36	112.00	109.36	112.00	112.00	2.41%	-
Jan 30, 2026	110.16	110.16	109.36	109.36	109.36	0.83%	-
Jan 29, 2026	107.08	108.46	107.08	108.46	108.46	1.14%	-
Jan 28, 2026	106.86	107.24	106.64	107.24	107.24	0.28%	-
Jan 27, 2026	107.88	107.88	106.94	106.94	106.94	0.02%	-
Jan 26, 2026	106.42	106.92	106.04	106.92	106.92	-0.47%	-
Jan 23, 2026	109.56	109.56	107.42	107.42	107.42	-2.36%	-
Jan 22, 2026	108.92	110.02	108.92	110.02	110.02	0.02%	-
Jan 21, 2026	107.24	110.00	106.76	110.00	110.00	3.48%	-
Jan 20, 2026	107.96	108.34	106.30	106.30	106.30	-2.26%	54
Jan 19, 2026	109.10	109.10	108.72	108.76	108.76	-4.50%	-
Jan 16, 2026	118.04	118.04	113.88	113.88	113.88	-3.41%	810
Jan 15, 2026	115.80	117.90	115.80	117.90	117.90	2.45%	-
Jan 14, 2026	113.88	115.08	113.60	115.08	115.08	1.23%	-
Jan 13, 2026	114.06	114.38	113.68	113.68	113.68	0.48%	-
Jan 12, 2026	112.92	113.14	112.74	113.14	113.14	-1.03%	-
Jan 9, 2026	113.96	114.32	113.96	114.32	114.32	0.69%	-
Jan 8, 2026	113.20	113.54	113.18	113.54	113.54	0.34%	-
Jan 7, 2026	114.90	114.90	113.16	113.16	113.16	-1.15%	-
Jan 6, 2026	113.48	114.48	113.42	114.48	114.48	0.70%	-
Jan 5, 2026	110.18	113.68	110.04	113.68	113.68	4.29%	-
Jan 2, 2026	109.92	110.22	109.00	109.00	109.00	-2.33%	-
Dec 29, 2025	112.18	112.54	111.60	111.60	110.88	0.65%	-
Dec 23, 2025	111.04	111.40	110.88	110.88	110.17	-0.13%	-
Dec 22, 2025	109.96	111.02	109.62	111.02	110.31	1.44%	-
Dec 19, 2025	109.04	109.44	108.82	109.44	108.74	0.46%	-
Dec 18, 2025	108.78	109.28	108.78	108.94	108.24	0.85%	-
Dec 17, 2025	108.66	108.96	108.02	108.02	107.33	0.26%	-
Dec 16, 2025	109.20	111.40	107.74	107.74	107.05	-1.88%	-
Dec 15, 2025	109.04	109.80	109.04	109.80	109.10	0.68%	-
Dec 12, 2025	110.42	110.76	109.06	109.06	108.36	-0.55%	-
Dec 11, 2025	109.26	109.66	109.24	109.66	108.96	1.93%	-
Dec 10, 2025	108.46	108.46	107.58	107.58	106.89	-0.61%	-
Dec 9, 2025	106.74	108.24	106.48	108.24	107.55	1.69%	-
Dec 8, 2025	106.22	106.44	105.80	106.44	105.76	0.36%	-
Dec 5, 2025	104.76	106.06	104.10	106.06	105.38	1.55%	-
Dec 4, 2025	103.68	104.44	103.42	104.44	103.77	0.75%	-
Dec 3, 2025	102.44	103.66	102.20	103.66	103.00	0.92%	-
Dec 2, 2025	101.56	102.72	101.56	102.72	102.06	0.57%	-
Dec 1, 2025	101.88	102.14	101.44	102.14	101.49	-0.60%	-
Nov 28, 2025	101.78	102.76	101.78	102.76	102.10	1.22%	-
Nov 27, 2025	101.58	101.70	101.52	101.52	100.87	-0.16%	-
Nov 26, 2025	100.66	101.68	100.56	101.68	101.03	1.54%	-
Nov 25, 2025	99.93	100.14	99.60	100.14	99.50	0.88%	-
Nov 24, 2025	99.71	99.71	99.27	99.27	98.63	0.12%	-
Nov 21, 2025	98.45	99.15	98.15	99.15	98.51	-0.91%	-
Nov 20, 2025	100.24	100.24	99.84	100.06	99.42	1.75%	-
Nov 19, 2025	97.82	98.34	97.68	98.34	97.71	0.46%	-
Nov 18, 2025	96.92	97.89	96.57	97.89	97.26	-1.75%	-