State Street Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	116.76	118.50	115.30	118.31	115.57	1,659,500
2025-11-06	116.89	118.17	116.18	117.27	114.55	1,301,300
2025-11-05	116.44	117.41	115.25	116.90	114.19	1,884,800
2025-11-04	114.99	116.89	114.72	116.15	113.46	2,021,200
2025-11-03	115.37	116.73	114.41	116.69	113.99	1,723,600
2025-10-31	114.48	116.11	113.83	115.66	112.98	2,278,900
2025-10-30	116.34	117.27	115.19	115.22	112.55	2,894,700
2025-10-29	118.00	119.33	116.29	116.75	114.05	3,290,100
2025-10-28	117.03	118.98	116.61	118.68	115.93	3,177,400
2025-10-27	116.93	118.30	116.84	117.03	114.32	2,226,700
2025-10-24	115.51	116.90	115.06	116.12	113.43	1,953,800
2025-10-23	113.62	115.09	113.31	114.61	111.95	2,093,700
2025-10-22	113.94	114.30	112.48	113.22	110.60	3,341,400

← NewerPage 5 of 5 · 253 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.