State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 17, 2025	101.26	101.26	99.63	99.63	98.99	-1.84%	-
Nov 14, 2025	101.22	101.50	100.48	101.50	100.85	-1.03%	71
Nov 13, 2025	104.42	104.42	102.56	102.56	101.90	-2.77%	-
Nov 12, 2025	103.32	105.48	103.30	105.48	104.80	1.50%	-
Nov 11, 2025	103.44	103.92	103.30	103.92	103.25	0.54%	-
Nov 10, 2025	103.00	103.36	103.00	103.36	102.70	3.46%	-
Nov 7, 2025	101.94	101.94	99.90	99.90	99.26	-1.17%	-
Nov 6, 2025	101.26	101.64	101.08	101.08	100.43	-0.35%	-
Nov 5, 2025	100.98	101.44	100.88	101.44	100.79	-0.16%	-
Nov 4, 2025	100.22	101.60	100.10	101.60	100.95	0.95%	-
Nov 3, 2025	100.34	100.80	100.34	100.64	100.00	1.30%	-
Oct 31, 2025	102.78	102.78	99.35	99.35	98.71	-1.22%	-
Oct 30, 2025	100.66	101.12	100.38	100.58	99.94	-1.43%	-
Oct 29, 2025	102.26	102.26	101.90	102.04	101.39	1.25%	-
Oct 28, 2025	100.32	101.00	100.32	100.78	100.13	-0.81%	-