State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	189.30	191.16	188.80	191.20	-	0.71%	141,294
Aug 13, 2026	190.00	191.61	189.10	189.85	189.85	-0.14%	1,354,180
Aug 12, 2026	188.81	190.44	187.83	190.11	190.11	1.54%	928,348
Aug 11, 2026	186.71	188.89	186.00	187.22	187.22	0.29%	995,912
Aug 10, 2026	184.12	187.04	183.46	186.68	186.68	1.08%	1,474,230
Aug 7, 2026	183.73	185.88	181.98	184.68	184.68	-0.13%	1,219,911
Aug 6, 2026	187.69	188.62	184.46	184.92	184.92	-1.14%	1,852,825
Aug 5, 2026	186.54	188.85	186.46	187.05	187.05	0.98%	1,409,421
Aug 4, 2026	185.47	187.33	184.73	185.23	185.23	0.85%	1,712,417
Aug 3, 2026	184.16	184.43	180.94	183.67	183.67	-0.27%	1,199,419
Jul 31, 2026	181.16	185.21	181.16	184.16	184.16	0.73%	1,819,801
Jul 30, 2026	178.12	183.22	177.23	182.82	182.82	3.85%	2,265,289
Jul 29, 2026	182.00	183.75	175.50	176.04	176.04	-3.58%	2,037,941
Jul 28, 2026	183.11	185.05	180.16	182.57	182.57	-1.13%	1,677,292
Jul 27, 2026	185.40	187.00	182.31	184.66	184.66	-0.40%	1,657,917
Jul 24, 2026	184.52	186.34	183.40	185.40	185.40	0.65%	1,740,483
Jul 23, 2026	184.72	185.99	183.00	184.21	184.21	-0.56%	1,977,456
Jul 22, 2026	182.71	185.45	181.65	185.24	185.24	1.06%	2,372,310
Jul 21, 2026	184.17	185.09	182.32	183.30	183.30	0.39%	1,698,368
Jul 20, 2026	184.15	185.85	181.29	182.58	182.58	0.04%	2,932,174
Jul 17, 2026	181.41	186.50	179.35	182.50	182.50	-1.70%	3,190,177
Jul 16, 2026	187.30	192.51	181.62	185.66	185.66	-0.50%	5,577,225
Jul 15, 2026	184.57	186.99	184.24	186.59	186.59	1.60%	3,989,453
Jul 14, 2026	178.71	184.59	178.36	183.65	183.65	3.08%	2,698,561
Jul 13, 2026	180.40	181.27	177.03	178.17	178.17	-1.14%	1,920,243
Jul 10, 2026	181.12	182.09	177.63	180.22	180.22	0.03%	2,064,171
Jul 9, 2026	178.75	183.32	178.75	180.16	180.16	1.54%	2,268,571
Jul 8, 2026	179.00	179.28	174.19	177.42	177.42	-1.40%	3,002,153
Jul 7, 2026	176.65	180.86	175.91	179.94	179.94	2.26%	2,383,612
Jul 6, 2026	171.54	175.96	171.34	175.96	175.96	3.09%	2,981,604
Jul 2, 2026	171.06	171.78	168.02	170.69	170.69	0.60%	1,353,466
Jul 1, 2026	168.76	172.32	168.02	169.67	169.67	0.54%	1,114,651
Jun 30, 2026	171.72	171.72	169.01	169.60	168.76	-0.34%	1,693,813
Jun 29, 2026	168.69	171.94	168.25	170.18	169.34	1.23%	1,901,538
Jun 26, 2026	169.79	171.16	164.74	168.11	167.28	-0.83%	4,014,088
Jun 25, 2026	171.45	172.65	168.72	169.51	168.67	0.38%	2,429,306
Jun 24, 2026	173.19	174.49	167.99	168.87	168.03	-2.80%	3,872,712
Jun 23, 2026	172.98	175.46	171.42	173.73	172.87	0.01%	2,136,334
Jun 22, 2026	170.58	173.83	170.12	173.71	172.85	3.21%	3,209,639
Jun 18, 2026	172.92	174.66	167.94	168.31	167.48	-1.63%	7,304,662
Jun 17, 2026	171.30	174.03	170.62	171.10	170.25	-0.11%	2,453,169
Jun 16, 2026	169.06	172.63	168.62	171.29	170.44	2.34%	2,023,962
Jun 15, 2026	170.00	170.54	166.91	167.37	166.54	-0.16%	2,372,528
Jun 12, 2026	166.00	168.29	165.42	167.63	166.80	1.69%	2,184,968
Jun 11, 2026	162.78	165.57	162.02	164.85	164.03	1.89%	2,655,517
Jun 10, 2026	163.20	164.35	158.68	161.80	161.00	-0.89%	2,974,089
Jun 9, 2026	163.47	164.05	159.13	163.25	162.44	0.89%	1,717,898
Jun 8, 2026	162.35	163.58	161.73	161.81	161.01	0.04%	1,385,396
Jun 5, 2026	162.29	163.37	160.29	161.75	160.95	-0.61%	1,743,947
Jun 4, 2026	158.02	163.95	158.02	162.75	161.94	3.08%	1,649,987