State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	93.01	93.76	92.71	92.80	92.80	-	2,158,886
Oct 31, 2024	92.83	93.63	92.16	92.80	92.80	-0.14%	2,673,803
Oct 30, 2024	92.74	94.06	92.69	92.93	92.93	0.12%	1,552,260
Oct 29, 2024	92.60	93.71	92.47	92.82	92.82	-0.17%	2,104,684
Oct 28, 2024	91.23	93.60	90.82	92.98	92.98	2.88%	2,406,165
Oct 25, 2024	92.64	92.64	90.37	90.38	90.38	-1.62%	1,553,861
Oct 24, 2024	91.99	92.06	91.32	91.87	91.87	0.48%	1,722,328
Oct 23, 2024	89.60	91.57	89.50	91.43	91.43	1.75%	2,457,701
Oct 22, 2024	89.86	90.22	89.35	89.86	89.86	-0.37%	1,403,459
Oct 21, 2024	91.20	91.36	89.78	90.19	90.19	-1.36%	1,637,927
Oct 18, 2024	92.83	92.87	91.21	91.43	91.43	-1.21%	2,180,871
Oct 17, 2024	93.00	93.37	92.16	92.55	92.55	-0.36%	1,923,204
Oct 16, 2024	93.06	93.57	92.00	92.88	92.88	1.15%	2,569,715
Oct 15, 2024	91.84	94.60	89.34	91.82	91.82	0.98%	5,898,847
Oct 14, 2024	89.71	91.14	89.63	90.93	90.93	1.22%	2,425,374
Oct 11, 2024	89.94	90.80	89.09	89.83	89.83	0.55%	2,793,355
Oct 10, 2024	88.85	89.78	88.65	89.34	89.34	0.54%	1,705,350
Oct 9, 2024	88.70	89.21	88.06	88.86	88.86	0.33%	1,996,715
Oct 8, 2024	87.56	88.82	87.24	88.57	88.57	1.26%	1,962,162
Oct 7, 2024	87.29	87.87	86.63	87.47	87.47	0.18%	2,146,468
Oct 4, 2024	86.99	87.60	86.76	87.31	87.31	1.57%	1,744,059
Oct 3, 2024	85.67	86.04	85.05	85.96	85.96	-0.03%	3,022,986
Oct 2, 2024	86.71	87.46	85.70	85.99	85.99	-0.76%	1,483,565
Oct 1, 2024	87.50	87.64	86.40	86.65	86.65	-2.06%	1,957,796
Sep 30, 2024	87.99	88.67	87.30	88.47	87.70	0.31%	2,499,729
Sep 27, 2024	88.64	89.37	87.86	88.20	87.43	0.12%	3,154,644
Sep 26, 2024	88.71	89.18	87.92	88.09	87.32	-0.46%	2,769,074
Sep 25, 2024	89.05	89.18	88.18	88.50	87.73	-0.46%	1,881,659
Sep 24, 2024	88.94	89.34	88.50	88.91	88.14	-0.25%	1,899,760
Sep 23, 2024	89.23	89.49	88.65	89.13	88.36	0.71%	1,680,838
Sep 20, 2024	88.78	88.91	87.60	88.50	87.73	-0.91%	3,578,184
Sep 19, 2024	88.34	89.42	87.41	89.31	88.53	2.47%	1,914,399
Sep 18, 2024	86.88	88.19	86.58	87.16	86.40	0.54%	2,699,399
Sep 17, 2024	85.75	87.13	85.45	86.69	85.94	1.44%	1,654,226
Sep 16, 2024	83.80	85.94	83.61	85.46	84.72	2.62%	3,480,071
Sep 13, 2024	82.85	84.37	82.85	83.28	82.56	0.85%	2,262,726
Sep 12, 2024	82.64	83.37	81.86	82.58	81.86	-0.01%	1,742,961
Sep 11, 2024	82.73	82.83	80.54	82.59	81.87	-0.88%	2,333,001
Sep 10, 2024	83.79	83.93	82.07	83.32	82.60	-0.41%	1,893,005
Sep 9, 2024	84.03	84.83	82.48	83.66	82.93	0.44%	3,230,060
Sep 6, 2024	85.16	86.08	82.84	83.29	82.57	-2.23%	2,191,583
Sep 5, 2024	86.74	86.74	84.95	85.19	84.45	-0.84%	1,867,226
Sep 4, 2024	86.45	87.19	85.23	85.91	85.16	-0.08%	1,971,054
Sep 3, 2024	86.44	87.16	85.63	85.98	85.23	-1.29%	1,795,279
Aug 30, 2024	86.08	87.27	85.93	87.10	86.34	1.40%	1,749,063
Aug 29, 2024	85.19	86.40	84.36	85.90	85.15	1.37%	1,547,595
Aug 28, 2024	85.21	85.76	84.29	84.74	84.00	-0.87%	2,229,579
Aug 27, 2024	84.19	85.79	84.14	85.48	84.74	1.06%	2,203,559
Aug 26, 2024	84.48	85.21	84.16	84.58	83.85	0.64%	1,763,600
Aug 23, 2024	82.96	84.37	82.55	84.04	83.31	1.79%	2,364,882
Aug 22, 2024	80.82	82.59	80.79	82.56	81.84	2.18%	1,897,938
Aug 21, 2024	80.74	80.91	80.11	80.80	80.10	0.47%	1,830,680
Aug 20, 2024	80.80	81.22	80.18	80.42	79.72	-0.73%	1,508,509
Aug 19, 2024	81.33	81.60	80.88	81.01	80.31	-0.21%	1,383,309
Aug 16, 2024	80.65	81.23	80.26	81.18	80.47	0.78%	1,465,963
Aug 15, 2024	80.00	80.87	79.83	80.55	79.85	2.03%	2,541,117
Aug 14, 2024	79.09	79.32	78.37	78.95	78.26	0.19%	1,265,505
Aug 13, 2024	78.23	79.15	77.58	78.80	78.12	1.64%	1,798,791
Aug 12, 2024	78.20	78.75	77.21	77.53	76.86	-0.87%	1,901,371
Aug 9, 2024	77.82	78.32	77.29	78.21	77.53	0.59%	1,217,873
Aug 8, 2024	76.98	78.29	76.98	77.75	77.07	1.66%	1,087,293
Aug 7, 2024	78.55	79.75	76.35	76.48	75.82	-0.84%	1,955,149
Aug 6, 2024	76.91	78.19	76.85	77.13	76.46	0.03%	2,281,451
Aug 5, 2024	78.85	79.50	76.95	77.11	76.44	-4.70%	2,669,907
Aug 2, 2024	82.61	82.61	80.25	80.91	80.21	-3.25%	1,941,255
Aug 1, 2024	85.30	85.49	82.93	83.63	82.90	-1.58%	1,359,693
Jul 31, 2024	85.77	86.10	84.91	84.97	84.23	-0.85%	1,345,728
Jul 30, 2024	85.51	86.25	85.13	85.70	84.96	0.92%	1,177,713
Jul 29, 2024	85.17	85.57	84.59	84.92	84.18	-0.43%	1,029,351
Jul 26, 2024	85.21	85.89	84.58	85.29	84.55	0.47%	1,509,865
Jul 25, 2024	83.09	85.34	82.92	84.89	84.15	2.33%	2,078,275
Jul 24, 2024	83.73	84.52	82.86	82.96	82.24	-1.01%	1,762,643
Jul 23, 2024	83.64	84.71	83.49	83.81	83.08	-0.23%	2,458,996
Jul 22, 2024	84.76	84.95	83.33	84.00	83.27	-0.58%	1,722,211
Jul 19, 2024	84.59	84.88	84.06	84.49	83.76	0.19%	1,565,933
Jul 18, 2024	85.00	86.24	83.88	84.33	83.60	-1.18%	2,694,225
Jul 17, 2024	84.91	85.37	83.65	85.34	84.60	0.61%	4,074,604
Jul 16, 2024	79.50	84.83	78.15	84.82	84.08	7.45%	6,021,904
Jul 15, 2024	78.81	79.40	78.40	78.94	78.25	0.48%	3,254,338
Jul 12, 2024	76.80	79.42	76.61	78.56	77.88	2.72%	2,974,416
Jul 11, 2024	75.89	76.69	75.63	76.48	75.82	1.31%	1,831,223
Jul 10, 2024	74.45	75.52	74.15	75.49	74.83	1.44%	1,734,513
Jul 9, 2024	73.44	74.90	72.92	74.42	73.77	1.43%	2,043,550
Jul 8, 2024	72.98	73.72	72.65	73.37	72.73	-0.47%	2,637,053
Jul 5, 2024	74.05	74.07	73.07	73.72	73.08	-0.57%	1,539,859
Jul 3, 2024	74.37	74.72	73.79	74.14	73.50	0.38%	929,146
Jul 2, 2024	73.47	73.96	73.20	73.86	73.22	0.41%	1,596,167
Jul 1, 2024	73.67	74.14	73.15	73.56	72.92	-0.59%	2,154,934
Jun 28, 2024	73.39	74.03	73.06	74.00	72.68	1.30%	4,601,662
Jun 27, 2024	72.72	73.09	71.96	73.05	71.74	0.26%	2,394,840
Jun 26, 2024	72.13	73.01	71.96	72.86	71.56	0.39%	3,159,903
Jun 25, 2024	72.61	72.91	71.97	72.58	71.28	-0.49%	1,700,479
Jun 24, 2024	72.49	73.61	72.22	72.94	71.63	0.97%	1,462,658
Jun 21, 2024	72.40	72.60	71.80	72.24	70.95	-0.22%	2,353,833
Jun 20, 2024	72.13	72.80	72.05	72.40	71.10	0.04%	1,776,758
Jun 18, 2024	71.56	72.55	71.45	72.37	71.07	0.92%	2,525,271
Jun 17, 2024	70.67	71.83	70.20	71.71	70.43	1.13%	1,515,292
Jun 14, 2024	70.90	71.56	70.29	70.91	69.64	-0.96%	1,395,754
Jun 13, 2024	71.69	71.82	70.68	71.60	70.32	-0.75%	1,945,660
Jun 12, 2024	72.38	73.21	71.78	72.14	70.85	1.42%	1,824,736