State Street Corporation - 0L9G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	115.8	109.99	109.99	115.8	105.02	2,603
October 16, 2025	118	112.53	112.53	118	112.53	366
October 15, 2025	116.14	115.05	115.05	116.73	115.05	156
October 14, 2025	113.75	115.8	115.8	115.8	113.75	265
October 13, 2025	112.66	113.75	113.75	114.09	112.66	355
October 10, 2025	117.79	113.13	113.13	117.9	113.13	493
October 09, 2025	117.89	116.82	116.82	117.89	116.82	44
October 08, 2025	117.1	117.54	117.54	118.11	116.54	449
October 07, 2025	116.57	116.44	116.44	117.75	116.44	316
October 06, 2025	116.35	116.57	116.57	117.31	114.86	1,237
October 03, 2025	116.26	116.14	116.14	117.28	116.12	53
October 02, 2025	116	113.34	113.34	116	113.34	50
October 01, 2025	114.61	113.55	113.55	114.9	113.45	25
September 30, 2025	117	115.53	114.69	117.55	114.87	127
September 29, 2025	120.62	116.12	115.28	120.62	116	449
September 26, 2025	114.84	115.46	115.85	115.85	113.84	6
September 25, 2025	112.7	113.94	113.94	114.55	112.7	942
September 24, 2025	113.15	112.7	112.7	113.43	112.64	572
September 23, 2025	114.96	113.89	113.89	114.96	113.89	3
September 22, 2025	112.58	113.16	113.16	113.18	112.25	25
September 19, 2025	113.36	113.33	113.33	113.8	112.89	1,438
September 18, 2025	111.7	113.21	113.21	113.49	111.7	36
September 17, 2025	111.05	111.63	111.63	111.84	110.75	8
September 16, 2025	112.34	110.95	110.95	112.34	110.53	18
September 15, 2025	112.84	111.93	111.93	113.36	111.93	262
September 12, 2025	112.53	112.7	112.7	113.21	112.15	172
September 11, 2025	110	112.02	112.02	112.16	110	80
September 10, 2025	112.21	111.61	111.61	112.21	111.38	139
September 09, 2025	111.33	111.65	111.65	112.4	111.33	55,370
September 08, 2025	113.68	111.09	111.09	113.68	111.09	223
September 05, 2025	113	112.65	112.65	113	112.65	83
September 04, 2025	113.65	113.23	113.23	113.83	113.23	936
September 03, 2025	113.13	111.49	111.49	113.27	111.49	185
September 02, 2025	113.65	113.65	113.65	113.84	112.24	114
August 29, 2025	115.47	115.43	115.43	115.47	114.62	83
August 28, 2025	115.25	114.9	114.9	115.25	114.57	247
August 27, 2025	116.09	114.88	114.88	116.2	114.88	164
August 26, 2025	114.31	115.28	115.28	115.29	114.27	274
August 22, 2025	112.79	114.48	114.48	115.5	112.79	473
August 21, 2025	111.89	112.22	112.22	112.5	111.07	28,560
August 20, 2025	111	111.07	111.07	111.07	110.34	925
August 19, 2025	111	111.03	111.03	111.67	110.37	51
August 18, 2025	111	110.89	110.89	111	110.23	2,533
August 15, 2025	114.04	112.07	112.07	114.04	111.8	199
August 14, 2025	111.14	113.33	113.33	113.33	111.09	3,657
August 13, 2025	111.75	112.18	112.18	112.5	110.59	309
August 12, 2025	110.86	111.31	111.31	111.52	110.57	926
August 11, 2025	111.4	110.84	110.84	111.82	110.06	444
August 08, 2025	110.24	111.31	111.31	111.31	110.24	430
August 07, 2025	110.44	109.91	109.91	111.04	109.88	903
August 06, 2025	110.4	110.66	110.66	111.09	110.06	31
August 05, 2025	110.31	109.48	109.48	110.69	109.39	18
August 04, 2025	108.82	109.5	109.5	109.64	108.82	202
August 01, 2025	108.48	108	108	109.79	107.54	441
July 31, 2025	112.72	112.84	112.84	113.05	112.14	263
July 30, 2025	113.71	114.07	114.07	114.17	113.25	149
July 29, 2025	113.26	113.28	113.28	113.42	113.11	24
July 28, 2025	112.93	112.31	112.31	112.98	112.22	8,700
July 25, 2025	111.96	113.32	113.32	113.32	110.24	178
July 24, 2025	110.91	110.79	110.79	111.11	110.42	2,101

State Street Corporation (0L9G.L) LSE