State Street Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	111.88	112.59	110.01	111.50	111.50	0.07%	2,042,602
Aug 12, 2025	110.67	111.52	110.42	111.42	111.42	1.45%	2,380,011
Aug 11, 2025	111.51	111.68	109.52	109.83	109.83	-1.13%	1,685,834
Aug 8, 2025	110.52	111.95	109.94	111.08	111.08	1.15%	1,184,365
Aug 7, 2025	111.61	111.65	109.63	109.82	109.82	-0.85%	1,099,702
Aug 6, 2025	110.47	111.04	109.88	110.76	110.76	0.64%	1,262,409
Aug 5, 2025	110.31	110.60	108.81	110.06	110.06	0.26%	1,132,834
Aug 4, 2025	109.38	110.01	108.98	109.78	109.78	1.10%	1,171,463
Aug 1, 2025	109.99	109.99	107.34	108.59	108.59	-2.83%	1,984,220
Jul 31, 2025	112.54	113.29	111.40	111.75	111.75	-1.20%	1,635,380
Jul 30, 2025	113.58	114.28	112.44	113.11	113.11	-0.12%	1,952,591
Jul 29, 2025	113.24	113.60	112.38	113.25	113.25	0.71%	1,443,901
Jul 28, 2025	112.67	113.00	111.83	112.45	112.45	-0.43%	1,078,113
Jul 25, 2025	110.84	113.72	110.15	112.93	112.93	1.76%	3,321,014
Jul 24, 2025	110.91	111.61	110.42	110.98	110.98	0.30%	1,999,780
Jul 23, 2025	109.82	110.72	108.85	110.65	110.65	0.86%	2,314,066
Jul 22, 2025	108.43	109.79	108.00	109.71	109.71	1.50%	1,875,194
Jul 21, 2025	108.50	109.35	107.82	108.09	108.09	-0.39%	2,266,650
Jul 18, 2025	107.66	108.60	107.16	108.51	108.51	0.96%	2,912,765
Jul 17, 2025	104.70	107.71	104.66	107.48	107.48	2.33%	2,927,390
Jul 16, 2025	102.85	105.33	102.81	105.03	105.03	2.96%	4,624,164
Jul 15, 2025	105.50	107.99	101.98	102.01	102.01	-7.29%	5,942,667
Jul 14, 2025	109.55	110.44	109.17	110.03	110.03	0.43%	2,511,603
Jul 11, 2025	109.53	110.02	108.44	109.56	109.56	-0.59%	2,668,854
Jul 10, 2025	109.73	110.93	109.01	110.21	110.21	0.74%	1,828,557
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