State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	154.03	155.02	153.51	153.95	153.95	0.17%	1,531,167
May 21, 2026	153.15	154.79	152.22	153.69	153.69	-0.25%	1,571,781
May 20, 2026	151.94	155.05	150.96	154.07	154.07	2.11%	1,554,280
May 19, 2026	153.07	153.27	150.12	150.88	150.88	-1.86%	1,891,135
May 18, 2026	152.46	154.51	151.79	153.74	153.74	0.58%	1,795,220
May 15, 2026	152.24	154.18	151.15	152.85	152.85	-0.59%	1,553,922
May 14, 2026	153.00	154.33	151.62	153.76	153.76	1.44%	1,634,947
May 13, 2026	150.48	152.36	149.44	151.58	151.58	0.75%	2,257,581
May 12, 2026	149.51	150.97	147.83	150.45	150.45	0.19%	1,704,429
May 11, 2026	150.01	151.14	149.06	150.17	150.17	0.45%	1,825,349
May 8, 2026	149.60	150.28	148.72	149.49	149.49	0.48%	1,248,201
May 7, 2026	151.21	152.15	148.28	148.78	148.78	-1.63%	2,166,531
May 6, 2026	150.55	152.35	150.06	151.24	151.24	1.72%	2,357,775
May 5, 2026	148.78	150.40	148.08	148.68	148.68	0.41%	1,635,468
May 4, 2026	151.21	151.83	147.40	148.08	148.08	-2.58%	1,818,020
May 1, 2026	153.26	154.28	151.69	152.00	152.00	-0.55%	1,728,170
Apr 30, 2026	150.62	153.24	149.10	152.84	152.84	1.42%	3,035,844
Apr 29, 2026	152.60	153.10	149.56	150.70	150.70	-1.17%	2,148,685
Apr 28, 2026	154.69	155.46	151.92	152.48	152.48	-1.00%	1,689,607
Apr 27, 2026	150.63	154.24	150.61	154.02	154.02	2.18%	1,696,478
Apr 24, 2026	151.69	151.69	150.31	150.74	150.74	-0.34%	1,440,486
Apr 23, 2026	152.68	153.99	149.47	151.25	151.25	-0.75%	2,492,272
Apr 22, 2026	154.38	154.63	151.97	152.40	152.40	-0.76%	2,340,967
Apr 21, 2026	150.47	156.18	150.47	153.57	153.57	2.26%	3,703,713
Apr 20, 2026	146.57	150.28	145.97	150.18	150.18	3.27%	3,088,641
Apr 17, 2026	144.78	148.99	143.79	145.43	145.43	2.49%	3,179,487
Apr 16, 2026	142.50	144.48	141.53	141.90	141.90	-0.59%	2,959,342
Apr 15, 2026	142.33	143.59	140.96	142.74	142.74	0.68%	2,079,472
Apr 14, 2026	142.00	142.76	140.35	141.78	141.78	0.11%	2,327,331
Apr 13, 2026	138.02	141.73	137.84	141.62	141.62	1.58%	2,516,972
Apr 10, 2026	138.45	139.90	137.91	139.42	139.42	0.67%	2,351,624
Apr 9, 2026	135.94	138.61	135.51	138.49	138.49	1.73%	1,865,723
Apr 8, 2026	134.40	136.36	134.13	136.13	136.13	3.75%	1,784,345
Apr 7, 2026	129.37	131.89	127.53	131.21	131.21	0.78%	2,034,216
Apr 6, 2026	130.73	130.89	129.16	130.20	130.20	1.09%	1,001,315
Apr 2, 2026	125.80	129.62	125.64	128.80	128.80	0.43%	1,576,134
Apr 1, 2026	127.21	129.34	126.78	128.25	128.25	2.01%	1,798,928
Mar 31, 2026	125.53	127.15	123.88	126.56	125.72	2.54%	2,270,554
Mar 30, 2026	124.36	124.71	122.70	123.42	122.60	0.73%	1,151,053
Mar 27, 2026	124.75	125.09	121.88	122.52	121.71	-2.50%	2,366,350
Mar 26, 2026	125.80	127.02	124.88	125.66	124.83	-0.99%	1,654,206
Mar 25, 2026	127.59	128.52	125.73	126.92	126.08	0.51%	1,381,765
Mar 24, 2026	122.71	127.73	121.97	126.28	125.44	2.48%	2,351,326
Mar 23, 2026	124.96	125.45	122.50	123.23	122.41	1.03%	1,808,327
Mar 20, 2026	120.78	122.05	120.16	121.97	121.16	0.84%	3,640,488
Mar 19, 2026	119.67	122.35	119.11	120.95	120.15	-0.12%	2,198,069
Mar 18, 2026	120.73	123.08	120.66	121.09	120.29	-0.39%	2,104,263
Mar 17, 2026	122.00	123.41	121.13	121.56	120.75	1.11%	2,366,651
Mar 16, 2026	122.71	123.65	120.07	120.22	119.42	-0.92%	2,084,591
Mar 13, 2026	124.04	125.00	121.17	121.34	120.53	-1.52%	1,660,055