State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	127.16	127.78	125.14	126.54	126.54	0.50%	1,592,486
Mar 3, 2026	125.77	127.75	123.37	125.91	125.91	-2.74%	1,756,668
Mar 2, 2026	125.70	130.13	125.22	129.46	129.46	0.65%	2,128,489
Feb 27, 2026	130.16	131.23	126.25	128.62	128.62	-2.76%	3,825,248
Feb 26, 2026	132.10	134.00	131.77	132.27	132.27	0.49%	1,836,658
Feb 25, 2026	128.25	131.69	127.64	131.62	131.62	3.45%	2,027,451
Feb 24, 2026	124.47	128.00	123.41	127.23	127.23	1.68%	1,567,772
Feb 23, 2026	127.10	128.39	123.30	125.13	125.13	-2.20%	1,560,513
Feb 20, 2026	127.40	128.75	125.61	127.94	127.94	0.05%	1,172,520
Feb 19, 2026	128.15	129.25	126.21	127.87	127.87	-1.40%	1,437,447
Feb 18, 2026	128.65	131.46	128.35	129.68	129.68	1.31%	1,710,939
Feb 17, 2026	128.00	130.46	127.34	128.00	128.00	0.02%	1,556,911
Feb 13, 2026	125.30	128.68	123.63	127.97	127.97	1.31%	1,659,317
Feb 12, 2026	132.90	133.24	122.87	126.31	126.31	-4.03%	2,680,094
Feb 11, 2026	132.65	133.88	129.48	131.61	131.61	-0.47%	2,201,515
Feb 10, 2026	133.72	135.36	129.13	132.23	132.23	-1.53%	1,972,589
Feb 9, 2026	132.00	134.98	131.81	134.28	134.28	1.46%	1,708,172
Feb 6, 2026	131.00	133.11	130.41	132.35	132.35	2.83%	1,458,470
Feb 5, 2026	131.13	131.89	127.71	128.71	128.71	-2.51%	1,986,521
Feb 4, 2026	130.07	132.66	130.02	132.03	132.03	1.49%	1,797,816
Feb 3, 2026	132.81	134.20	128.82	130.09	130.09	-1.88%	2,140,371
Feb 2, 2026	130.42	133.04	129.90	132.58	132.58	1.31%	2,098,943
Jan 30, 2026	130.63	132.04	129.67	130.86	130.86	-0.43%	2,037,009
Jan 29, 2026	129.08	131.46	128.59	131.43	131.43	2.66%	2,146,004
Jan 28, 2026	127.61	128.97	127.14	128.02	128.02	0.31%	1,573,837
Jan 27, 2026	127.89	129.02	127.43	127.62	127.62	0.02%	1,831,245
Jan 26, 2026	126.47	127.96	126.26	127.59	127.59	1.19%	2,005,655
Jan 23, 2026	127.64	127.98	125.59	126.09	126.09	-1.84%	1,466,145
Jan 22, 2026	127.99	130.30	127.36	128.46	128.46	1.22%	1,957,661
Jan 21, 2026	125.99	129.86	125.99	126.91	126.91	1.28%	3,279,745
Jan 20, 2026	127.21	127.24	123.12	125.31	125.31	-2.12%	3,746,479
Jan 16, 2026	132.01	133.48	127.93	128.02	128.02	-6.07%	4,371,879
Jan 15, 2026	135.00	137.05	135.00	136.29	136.29	1.17%	2,231,937
Jan 14, 2026	132.43	134.79	131.82	134.72	134.72	1.44%	2,564,188
Jan 13, 2026	133.09	133.66	131.69	132.81	132.81	-0.21%	2,389,635
Jan 12, 2026	131.41	133.20	131.00	133.09	133.09	0.39%	2,232,975
Jan 9, 2026	132.84	133.68	132.28	132.57	132.57	-0.17%	1,641,914
Jan 8, 2026	131.88	133.22	131.54	132.80	132.80	0.26%	1,952,832
Jan 7, 2026	133.41	133.89	131.58	132.45	132.45	-1.39%	2,583,215
Jan 6, 2026	133.38	134.57	131.92	134.32	134.32	0.98%	2,327,525
Jan 5, 2026	128.93	134.67	128.57	133.01	133.01	3.05%	2,335,675
Jan 2, 2026	128.59	129.12	127.02	129.07	129.07	0.05%	2,217,744
Dec 31, 2025	130.51	130.64	128.99	129.01	128.17	-1.02%	1,585,523
Dec 30, 2025	131.79	131.79	129.95	130.34	129.49	-1.03%	1,212,448
Dec 29, 2025	132.23	132.95	130.62	131.69	130.83	-0.45%	2,165,232
Dec 26, 2025	132.08	132.66	131.78	132.28	131.42	0.05%	1,326,337
Dec 24, 2025	131.18	133.00	130.74	132.22	131.36	1.16%	566,591
Dec 23, 2025	130.90	131.30	130.01	130.70	129.85	-0.13%	2,706,254
Dec 22, 2025	129.12	130.98	129.00	130.87	130.02	1.84%	2,682,333
Dec 19, 2025	127.45	128.78	127.45	128.50	127.66	0.89%	4,487,470