State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	109.73	110.93	109.01	110.21	110.21	0.74%	1,828,509
Jul 9, 2025	110.00	110.11	108.84	109.40	109.40	0.18%	1,607,241
Jul 8, 2025	110.00	110.00	108.83	109.20	109.20	-0.51%	2,050,096
Jul 7, 2025	110.25	110.97	108.85	109.76	109.76	-0.50%	1,810,592
Jul 3, 2025	109.61	110.80	109.05	110.31	110.31	0.75%	1,166,677
Jul 2, 2025	107.43	109.69	106.77	109.49	109.49	2.37%	1,973,535
Jul 1, 2025	105.27	107.39	104.79	106.96	106.96	0.58%	2,019,751
Jun 30, 2025	106.54	106.83	105.87	106.34	105.59	0.32%	2,182,276
Jun 27, 2025	105.43	106.06	104.54	106.00	105.25	0.60%	2,043,269
Jun 26, 2025	104.39	105.85	104.35	105.37	104.63	0.98%	2,207,941
Jun 25, 2025	102.94	104.54	101.89	104.35	103.61	1.41%	2,168,021
Jun 24, 2025	102.00	103.99	101.84	102.90	102.17	1.64%	2,552,186
Jun 23, 2025	99.51	101.32	99.00	101.24	100.53	1.63%	2,868,162
Jun 20, 2025	99.98	100.65	99.41	99.62	98.92	0.32%	4,284,072
Jun 18, 2025	96.34	99.89	96.27	99.30	98.60	2.98%	3,051,073
Jun 17, 2025	96.73	97.33	96.16	96.43	95.75	-1.00%	1,267,036
Jun 16, 2025	96.53	98.10	96.43	97.40	96.71	1.31%	1,526,810
Jun 13, 2025	96.47	97.18	95.67	96.14	95.46	-1.50%	1,483,748
Jun 12, 2025	96.74	97.62	96.15	97.60	96.91	0.31%	1,476,748
Jun 11, 2025	99.23	99.23	97.12	97.30	96.61	-1.87%	1,971,384
Jun 10, 2025	98.83	99.38	98.47	99.15	98.45	0.29%	1,612,888
Jun 9, 2025	98.88	99.41	97.90	98.86	98.16	0.24%	1,364,043
Jun 6, 2025	97.70	98.71	97.35	98.62	97.92	2.22%	880,677
Jun 5, 2025	96.11	96.89	95.62	96.48	95.80	0.50%	960,921
Jun 4, 2025	97.01	97.16	96.00	96.00	95.32	-1.04%	1,068,625
Jun 3, 2025	96.23	97.14	95.28	97.01	96.33	0.81%	1,117,029
Jun 2, 2025	95.92	96.35	94.72	96.23	95.55	-0.05%	1,242,507
May 30, 2025	96.61	96.76	95.65	96.28	95.60	-0.78%	2,683,861
May 29, 2025	97.28	97.53	96.18	97.04	96.36	0.20%	1,389,717
May 28, 2025	98.17	98.56	96.58	96.85	96.17	-0.60%	1,685,870
May 27, 2025	97.25	97.80	95.63	97.43	96.74	1.38%	2,815,690
May 23, 2025	94.88	96.50	94.19	96.10	95.42	-0.27%	1,116,330
May 22, 2025	95.41	96.83	95.16	96.36	95.68	0.87%	1,805,251
May 21, 2025	97.15	97.30	95.49	95.53	94.86	-2.26%	1,114,400
May 20, 2025	97.73	98.26	97.29	97.74	97.05	-0.55%	1,262,747
May 19, 2025	97.60	98.60	96.97	98.28	97.59	-0.01%	1,082,957
May 16, 2025	98.21	98.69	97.60	98.29	97.60	0.09%	1,682,941
May 15, 2025	97.59	98.59	97.31	98.20	97.51	0.50%	1,134,314
May 14, 2025	97.62	98.10	97.01	97.71	97.02	-0.07%	1,803,562
May 13, 2025	96.48	98.27	96.07	97.78	97.09	1.85%	1,643,848
May 12, 2025	97.26	97.32	95.74	96.00	95.32	2.33%	2,650,481
May 9, 2025	94.42	94.94	93.70	93.81	93.15	-0.27%	1,422,188
May 8, 2025	92.45	94.73	92.23	94.06	93.40	2.80%	2,065,361
May 7, 2025	90.96	92.73	90.94	91.50	90.85	0.83%	1,903,069
May 6, 2025	89.55	91.32	89.19	90.75	90.11	0.20%	2,743,959
May 5, 2025	89.90	91.37	89.76	90.57	89.93	0.04%	1,416,395
May 2, 2025	90.34	91.25	89.78	90.53	89.89	2.03%	1,551,512
May 1, 2025	87.47	89.65	87.22	88.73	88.10	0.72%	1,594,523
Apr 30, 2025	87.05	88.40	85.68	88.10	87.48	-0.49%	1,895,475
Apr 29, 2025	87.21	88.68	87.00	88.53	87.91	1.10%	2,118,313