State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	148.78	148.82	148.37	149.25	-	0.79%	46,691
May 4, 2026	151.21	151.83	147.40	148.08	148.08	-2.58%	1,494,273
May 1, 2026	153.26	154.28	151.69	152.00	152.00	-0.55%	1,715,915
Apr 30, 2026	150.62	153.24	149.10	152.84	152.84	1.42%	3,030,596
Apr 29, 2026	152.60	153.10	149.56	150.70	150.70	-1.17%	2,146,351
Apr 28, 2026	154.69	155.46	151.92	152.48	152.48	-1.00%	1,686,023
Apr 27, 2026	150.63	154.24	150.61	154.02	154.02	2.18%	1,639,239
Apr 24, 2026	151.69	151.69	150.31	150.74	150.74	-0.34%	1,426,369
Apr 23, 2026	152.68	153.99	149.47	151.25	151.25	-0.75%	2,347,778
Apr 22, 2026	154.38	154.63	151.97	152.40	152.40	-0.76%	2,318,144
Apr 21, 2026	150.47	156.18	150.47	153.57	153.57	2.26%	3,663,536
Apr 20, 2026	146.57	150.28	145.97	150.18	150.18	3.27%	3,046,974
Apr 17, 2026	144.78	148.99	143.79	145.43	145.43	2.49%	3,118,782
Apr 16, 2026	142.50	144.48	141.53	141.90	141.90	-0.59%	2,944,141
Apr 15, 2026	142.33	143.59	140.96	142.74	142.74	0.68%	2,056,046
Apr 14, 2026	142.00	142.76	140.35	141.78	141.78	0.11%	2,271,643
Apr 13, 2026	138.02	141.73	137.84	141.62	141.62	1.58%	2,510,785
Apr 10, 2026	138.45	139.90	137.91	139.42	139.42	0.67%	2,329,634
Apr 9, 2026	135.94	138.61	135.51	138.49	138.49	1.73%	1,846,857
Apr 8, 2026	134.40	136.36	134.13	136.13	136.13	3.75%	1,777,326
Apr 7, 2026	129.37	131.89	127.53	131.21	131.21	0.78%	1,957,228
Apr 6, 2026	130.73	130.89	129.16	130.20	130.20	1.09%	1,001,300
Apr 2, 2026	125.80	129.62	125.64	128.80	128.80	0.43%	1,267,314
Apr 1, 2026	127.21	129.34	126.78	128.25	128.25	1.34%	1,682,135
Mar 31, 2026	125.53	127.15	123.88	126.56	125.72	2.54%	2,179,847
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
Mar 12, 2026	123.33	123.88	121.21	123.21	122.39	-2.21%	2,570,019
Mar 11, 2026	122.18	126.20	121.55	126.00	125.16	2.82%	3,382,465
Mar 10, 2026	122.74	124.96	121.35	122.55	121.74	0.51%	2,322,004
Mar 9, 2026	118.66	122.26	116.15	121.93	121.12	0.74%	2,393,677
Mar 6, 2026	122.45	122.55	119.06	121.04	120.24	-3.28%	2,862,059
Mar 5, 2026	125.00	126.31	123.93	125.14	124.31	-1.11%	2,546,578
Mar 4, 2026	127.16	127.78	125.14	126.54	125.70	0.50%	1,593,473
Mar 3, 2026	125.77	127.75	123.37	125.91	125.07	-2.74%	1,757,907
Mar 2, 2026	125.70	130.13	125.22	129.46	128.60	0.65%	2,135,761
Feb 27, 2026	130.16	131.23	126.25	128.62	127.77	-2.76%	3,839,427
Feb 26, 2026	132.10	134.00	131.77	132.27	131.39	0.49%	1,918,797
Feb 25, 2026	128.25	131.69	127.64	131.62	130.75	3.45%	2,029,221
Feb 24, 2026	124.47	128.00	123.41	127.23	126.39	1.68%	1,567,869