State Street Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	168.49	170.14	163.03	165.72	165.72	3,567,600
2026-10-15	167.40	168.13	162.65	167.60	167.60	4,182,300
2026-10-14	161.90	166.98	156.50	166.89	166.89	5,895,700
2026-10-13	175.95	176.36	171.74	174.10	174.10	2,908,800
2026-10-12	174.86	176.30	174.40	174.93	174.93	1,198,900
2026-10-09	176.18	176.47	173.29	174.96	174.96	1,491,400
2026-10-08	173.31	175.61	172.97	175.09	175.09	2,033,900
2026-10-07	173.48	174.34	171.17	174.19	174.19	1,607,500
2026-10-06	177.04	177.04	173.88	175.75	175.75	1,879,000
2026-10-05	176.56	177.14	174.15	176.37	176.37	1,878,800
2026-10-02	175.00	176.68	174.26	175.96	175.96	1,752,500
2026-10-01	172.59	174.64	170.05	174.62	174.62	2,145,700
2026-09-30	177.47	178.28	174.50	174.59	173.67	2,334,100
2026-09-29	179.47	180.15	176.45	177.78	176.84	2,209,800
2026-09-28	180.55	181.24	179.42	179.73	178.78	1,875,300
2026-09-25	181.58	182.93	179.50	181.34	180.38	1,424,200
2026-09-24	180.52	182.17	179.09	181.09	180.14	3,492,400
2026-09-23	179.10	182.86	178.85	179.95	179.00	2,235,400
2026-09-22	184.00	184.01	176.96	180.25	179.30	3,990,400
2026-09-21	185.01	185.46	183.05	184.40	183.43	1,668,000
2026-09-18	182.02	183.10	180.51	182.87	181.91	5,572,800

Page 1 of 1 · 21 trading days

Stock splits

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