State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	85.15	88.01	85.05	87.57	87.57	2.40%	2,549,899
Apr 23, 2025	85.96	88.22	85.26	85.52	85.52	2.00%	3,094,298
Apr 22, 2025	82.18	84.35	81.77	83.84	83.84	3.98%	2,951,374
Apr 21, 2025	80.10	82.12	79.56	80.63	80.63	-0.78%	3,349,594
Apr 17, 2025	75.50	83.04	75.50	81.26	81.26	2.05%	5,521,939
Apr 16, 2025	80.84	81.65	78.68	79.63	79.63	-2.17%	2,114,849
Apr 15, 2025	81.54	82.57	81.02	81.40	81.40	0.61%	1,771,045
Apr 14, 2025	80.85	81.51	79.97	80.91	80.91	1.89%	2,267,652
Apr 11, 2025	77.65	80.09	76.90	79.41	79.41	0.52%	2,338,357
Apr 10, 2025	80.43	80.65	76.26	79.00	79.00	-4.03%	2,496,929
Apr 9, 2025	73.73	83.23	73.26	82.32	82.32	9.28%	2,892,239
Apr 8, 2025	79.25	80.33	74.05	75.33	75.33	-1.27%	3,052,725
Apr 7, 2025	73.92	79.17	72.81	76.30	76.30	0.07%	4,613,358
Apr 4, 2025	80.03	80.03	76.00	76.25	76.25	-7.94%	3,148,060
Apr 3, 2025	85.59	85.59	82.13	82.83	82.83	-7.55%	3,020,111
Apr 2, 2025	87.54	90.18	87.54	89.59	89.59	0.87%	1,108,614
Apr 1, 2025	88.48	89.51	87.42	88.82	88.82	-0.79%	2,187,842
Mar 31, 2025	88.01	90.17	87.07	89.53	88.77	0.55%	2,222,826
Mar 28, 2025	91.31	91.60	88.35	89.04	88.29	-2.99%	1,425,048
Mar 27, 2025	92.05	92.46	90.67	91.78	91.00	-0.94%	1,417,376
Mar 26, 2025	92.80	93.75	92.14	92.65	91.86	0.14%	1,052,366
Mar 25, 2025	93.12	93.58	92.33	92.52	91.74	-0.37%	1,827,932
Mar 24, 2025	92.08	93.39	91.61	92.86	92.07	2.55%	2,097,781
Mar 21, 2025	89.73	91.03	88.87	90.55	89.78	0.03%	4,709,654
Mar 20, 2025	89.51	90.87	89.45	90.52	89.75	0.34%	1,530,565
Mar 19, 2025	88.54	90.83	87.86	90.21	89.45	2.38%	2,444,696
Mar 18, 2025	87.67	88.43	87.36	88.11	87.36	0.34%	1,694,786
Mar 17, 2025	87.01	88.31	86.87	87.81	87.07	1.15%	1,609,716
Mar 14, 2025	85.72	87.17	85.07	86.81	86.07	2.77%	2,020,229
Mar 13, 2025	86.10	86.10	84.03	84.47	83.75	-1.50%	1,950,897
Mar 12, 2025	86.82	87.06	84.03	85.76	85.03	0.05%	2,420,495
Mar 11, 2025	86.80	87.22	85.14	85.72	84.99	-1.24%	2,480,083
Mar 10, 2025	87.44	88.41	85.15	86.80	86.06	-3.18%	2,500,725
Mar 7, 2025	89.37	89.92	87.46	89.65	88.89	-0.20%	2,216,315
Mar 6, 2025	91.66	91.74	88.55	89.83	89.07	-2.93%	3,209,777
Mar 5, 2025	91.73	93.48	91.33	92.54	91.76	0.92%	2,516,669
Mar 4, 2025	95.40	96.10	91.07	91.70	90.92	-5.44%	3,166,128
Mar 3, 2025	99.79	100.47	96.36	96.98	96.16	-2.27%	2,273,819
Feb 28, 2025	98.12	99.48	97.33	99.23	98.39	1.75%	3,886,933
Feb 27, 2025	97.73	99.13	96.50	97.52	96.69	0.20%	1,763,899
Feb 26, 2025	97.46	98.59	96.80	97.33	96.50	0.12%	1,335,604
Feb 25, 2025	99.07	99.31	96.42	97.21	96.39	-1.36%	1,801,420
Feb 24, 2025	99.17	99.72	97.70	98.55	97.71	-0.15%	1,736,254
Feb 21, 2025	99.93	100.62	98.63	98.70	97.86	-0.94%	1,808,387
Feb 20, 2025	100.21	100.86	97.70	99.64	98.80	-0.17%	2,019,695
Feb 19, 2025	99.81	100.46	99.21	99.81	98.96	-0.63%	2,008,597
Feb 18, 2025	99.47	100.97	98.77	100.44	99.59	1.29%	2,596,681
Feb 14, 2025	99.53	100.54	98.97	99.16	98.32	0.14%	1,520,695
Feb 13, 2025	98.71	99.09	97.81	99.02	98.18	0.81%	1,382,466
Feb 12, 2025	97.54	98.30	97.13	98.22	97.39	-0.40%	1,049,702