State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	111.04	111.40	110.88	110.88	110.88	-0.13%	-
Dec 22, 2025	109.96	111.02	109.62	111.02	111.02	1.44%	-
Dec 19, 2025	109.04	109.44	108.82	109.44	109.44	0.46%	-
Dec 18, 2025	108.78	109.28	108.78	108.94	108.94	0.85%	-
Dec 17, 2025	108.66	108.96	108.02	108.02	108.02	0.26%	-
Dec 16, 2025	109.20	111.40	107.74	107.74	107.74	-1.88%	-
Dec 15, 2025	109.04	109.80	109.04	109.80	109.80	0.68%	-
Dec 12, 2025	110.42	110.76	109.06	109.06	109.06	-0.55%	-
Dec 11, 2025	109.26	109.66	109.24	109.66	109.66	1.93%	-
Dec 10, 2025	108.46	108.46	107.58	107.58	107.58	-0.61%	-
Dec 9, 2025	106.74	108.24	106.48	108.24	108.24	1.69%	-
Dec 8, 2025	106.22	106.44	105.80	106.44	106.44	0.36%	-
Dec 5, 2025	104.76	106.06	104.10	106.06	106.06	1.55%	-
Dec 4, 2025	103.68	104.44	103.42	104.44	104.44	0.75%	-
Dec 3, 2025	102.44	103.66	102.20	103.66	103.66	0.92%	-
Dec 2, 2025	101.56	102.72	101.56	102.72	102.72	0.57%	-
Dec 1, 2025	101.88	102.14	101.44	102.14	102.14	-0.60%	-
Nov 28, 2025	101.78	102.76	101.78	102.76	102.76	1.22%	-
Nov 27, 2025	101.58	101.70	101.52	101.52	101.52	-0.16%	-
Nov 26, 2025	100.66	101.68	100.56	101.68	101.68	1.54%	-
Nov 25, 2025	99.93	100.14	99.60	100.14	100.14	0.88%	-
Nov 24, 2025	99.71	99.71	99.27	99.27	99.27	0.12%	-
Nov 21, 2025	98.45	99.15	98.15	99.15	99.15	-0.91%	-
Nov 20, 2025	100.24	100.24	99.84	100.06	100.06	1.75%	-
Nov 19, 2025	97.82	98.34	97.68	98.34	98.34	0.46%	-
Nov 18, 2025	96.92	97.89	96.57	97.89	97.89	-1.75%	-
Nov 17, 2025	101.26	101.26	99.63	99.63	99.63	-1.84%	-
Nov 14, 2025	101.22	101.50	100.48	101.50	101.50	-1.03%	71
Nov 13, 2025	104.42	104.42	102.56	102.56	102.56	-2.77%	-
Nov 12, 2025	103.32	105.48	103.30	105.48	105.48	1.50%	-
Nov 11, 2025	103.44	103.92	103.30	103.92	103.92	0.54%	-
Nov 10, 2025	103.00	103.36	103.00	103.36	103.36	3.46%	-
Nov 7, 2025	101.94	101.94	99.90	99.90	99.90	-1.17%	-
Nov 6, 2025	101.26	101.64	101.08	101.08	101.08	-0.35%	-
Nov 5, 2025	100.98	101.44	100.88	101.44	101.44	-0.16%	-
Nov 4, 2025	100.22	101.60	100.10	101.60	101.60	0.95%	-
Nov 3, 2025	100.34	100.80	100.34	100.64	100.64	1.30%	-
Oct 31, 2025	102.78	102.78	99.35	99.35	99.35	-1.22%	-
Oct 30, 2025	100.66	101.12	100.38	100.58	100.58	-1.43%	-
Oct 29, 2025	102.26	102.26	101.90	102.04	102.04	1.25%	-
Oct 28, 2025	100.32	101.00	100.32	100.78	100.78	-0.81%	-
Oct 27, 2025	100.60	101.60	100.40	101.60	101.60	1.30%	-
Oct 24, 2025	99.00	100.30	98.95	100.30	100.30	2.23%	1
Oct 23, 2025	97.85	98.11	97.71	98.11	98.11	0.36%	-
Oct 22, 2025	98.61	98.81	97.76	97.76	97.76	-2.88%	-
Oct 21, 2025	99.20	100.66	99.09	100.66	100.66	2.35%	-
Oct 20, 2025	95.68	98.35	95.66	98.35	98.35	6.32%	102
Oct 17, 2025	96.51	96.51	92.50	92.50	92.50	-6.42%	309
Oct 16, 2025	100.16	100.54	98.85	98.85	98.85	-0.98%	-
Oct 15, 2025	99.58	99.90	99.58	99.83	99.83	1.08%	-