State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	133.72	135.36	130.31	129.52	-	-3.54%	778,033
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
Dec 18, 2025	128.18	129.00	126.76	127.37	126.54	0.01%	2,056,048
Dec 17, 2025	127.95	129.07	126.73	127.36	126.53	0.17%	2,497,818
Dec 16, 2025	129.28	129.63	126.49	127.15	126.32	-1.40%	2,269,397
Dec 15, 2025	128.88	130.07	128.14	128.95	128.11	1.00%	2,763,291
Dec 12, 2025	130.19	131.37	127.09	127.67	126.84	-1.49%	1,916,321
Dec 11, 2025	128.79	130.03	127.98	129.60	128.76	0.53%	2,142,745
Dec 10, 2025	126.02	128.93	122.04	128.92	128.08	2.19%	2,630,376
Dec 9, 2025	124.00	127.07	123.98	126.16	125.34	1.68%	2,016,024
Dec 8, 2025	123.60	124.12	122.15	124.07	123.26	0.37%	2,160,123
Dec 5, 2025	121.40	124.21	121.25	123.61	122.81	1.43%	2,087,641
Dec 4, 2025	120.74	122.62	120.50	121.87	121.08	0.80%	1,888,057
Dec 3, 2025	118.99	121.04	118.99	120.90	120.11	1.58%	1,632,086
Dec 2, 2025	119.01	119.94	118.22	119.02	118.25	0.76%	1,225,930
Dec 1, 2025	117.90	119.29	117.68	118.12	117.35	-0.76%	1,505,154
Nov 28, 2025	118.19	119.39	118.08	119.02	118.25	1.16%	487,106