State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	99.98	100.65	99.41	99.62	99.62	0.32%	4,267,335
Jun 18, 2025	96.34	99.89	96.27	99.30	99.30	2.98%	3,051,073
Jun 17, 2025	96.73	97.33	96.16	96.43	96.43	-1.00%	1,267,036
Jun 16, 2025	96.53	98.10	96.43	97.40	97.40	1.31%	1,526,810
Jun 13, 2025	96.47	97.18	95.67	96.14	96.14	-1.50%	1,483,748
Jun 12, 2025	96.74	97.62	96.15	97.60	97.60	0.31%	1,476,748
Jun 11, 2025	99.23	99.23	97.12	97.30	97.30	-1.87%	1,971,384
Jun 10, 2025	98.83	99.38	98.47	99.15	99.15	0.29%	1,612,888
Jun 9, 2025	98.88	99.41	97.90	98.86	98.86	0.24%	1,364,043
Jun 6, 2025	97.70	98.71	97.35	98.62	98.62	2.22%	880,677
Jun 5, 2025	96.11	96.89	95.62	96.48	96.48	0.50%	960,921
Jun 4, 2025	97.01	97.16	96.00	96.00	96.00	-1.04%	1,068,625
Jun 3, 2025	96.23	97.14	95.28	97.01	97.01	0.81%	1,117,029
Jun 2, 2025	95.92	96.35	94.72	96.23	96.23	-0.05%	1,242,507
May 30, 2025	96.61	96.76	95.65	96.28	96.28	-0.78%	2,683,861
May 29, 2025	97.28	97.53	96.18	97.04	97.04	0.20%	1,389,717
May 28, 2025	98.17	98.56	96.58	96.85	96.85	-0.60%	1,685,870
May 27, 2025	97.25	97.80	95.63	97.43	97.43	1.38%	2,815,690
May 23, 2025	94.88	96.50	94.19	96.10	96.10	-0.27%	1,116,330
May 22, 2025	95.41	96.83	95.16	96.36	96.36	0.87%	1,805,251
May 21, 2025	97.15	97.30	95.49	95.53	95.53	-2.26%	1,114,400
May 20, 2025	97.73	98.26	97.29	97.74	97.74	-0.55%	1,262,747
May 19, 2025	97.60	98.60	96.97	98.28	98.28	-0.01%	1,082,957
May 16, 2025	98.21	98.69	97.60	98.29	98.29	0.09%	1,682,941
May 15, 2025	97.59	98.59	97.31	98.20	98.20	0.50%	1,134,314
May 14, 2025	97.62	98.10	97.01	97.71	97.71	-0.07%	1,803,562
May 13, 2025	96.48	98.27	96.07	97.78	97.78	1.85%	1,643,848
May 12, 2025	97.26	97.32	95.74	96.00	96.00	2.33%	2,650,481
May 9, 2025	94.42	94.94	93.70	93.81	93.81	-0.27%	1,422,188
May 8, 2025	92.45	94.73	92.23	94.06	94.06	2.80%	2,065,361
May 7, 2025	90.96	92.73	90.94	91.50	91.50	0.83%	1,903,069
May 6, 2025	89.55	91.32	89.19	90.75	90.75	0.20%	2,743,959
May 5, 2025	89.90	91.37	89.76	90.57	90.57	0.04%	1,416,395
May 2, 2025	90.34	91.25	89.78	90.53	90.53	2.03%	1,551,512
May 1, 2025	87.47	89.65	87.22	88.73	88.73	0.72%	1,594,523
Apr 30, 2025	87.05	88.40	85.68	88.10	88.10	-0.49%	1,895,475
Apr 29, 2025	87.21	88.68	87.00	88.53	88.53	1.10%	2,118,313
Apr 28, 2025	87.58	88.66	86.97	87.57	87.57	0.22%	2,338,491
Apr 25, 2025	87.48	88.40	87.23	87.38	87.38	-0.22%	2,100,424
Apr 24, 2025	85.15	88.01	85.05	87.57	87.57	2.40%	2,556,414
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