State Street Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	166.83	168.11	162.67	167.11	167.11	738
2026-10-19	169.47	169.47	163.60	164.98	164.98	5,395
2026-10-16	168.92	169.92	163.27	163.68	163.68	666
2026-10-15	166.89	170.70	162.28	167.42	167.42	11,876
2026-10-14	174.76	177.25	156.10	163.08	163.08	2,258
2026-10-13	174.85	177.94	172.12	173.89	173.89	1,264
2026-10-12	174.43	177.94	174.00	175.29	175.29	434
2026-10-09	175.53	177.47	171.71	175.58	175.58	345
2026-10-08	175.81	175.81	172.00	174.59	174.59	1,878
2026-10-07	177.72	177.72	171.15	173.08	173.08	778
2026-10-06	174.50	178.98	173.88	175.75	175.75	562
2026-10-05	177.82	178.61	174.04	176.47	176.47	1,366
2026-10-02	177.64	178.21	173.87	176.41	176.41	1,084
2026-10-01	171.00	175.24	170.00	173.27	173.27	3,878
2026-09-30	176.90	180.07	175.39	176.12	176.12	591
2026-09-29	178.12	183.08	176.62	177.47	176.55	306
2026-09-28	181.34	182.31	179.53	180.31	179.38	263
2026-09-25	181.58	183.00	179.38	180.89	179.95	357
2026-09-24	179.95	182.50	176.36	181.42	180.48	192
2026-09-23	180.25	183.61	175.10	181.16	180.22	1,420
2026-09-22	187.12	187.12	177.06	181.00	180.06	1,802
2026-09-21	182.87	185.69	180.18	183.99	183.04	343

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.