State Street Corporation (0L9G.L) LSE
160.30
+1.1644(+0.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
160.30
+1.1644(+0.73%)
Currency In USD
If you invested $1000 in State Street Corporation (0L9G.L) since IPO date, it would be worth $2,183.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,158.98, while $1000 invested 1 year ago would be worth $1,718.53. This corresponds to total returns of 118.34%, 115.9%, 71.85%, respectively, with annualized returns of 9.77%, 16.63%, 71.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 160.84 | 160.3 | 160.3 | 161.05 | 158.93 | 798 |
| June 01, 2026 | 155.49 | 159.14 | 159.14 | 159.14 | 152.29 | 2,273 |
| May 29, 2026 | 156.9 | 156.64 | 156.64 | 158.93 | 156.54 | 1,755 |
| May 28, 2026 | 156 | 157.87 | 157.87 | 161.63 | 155.72 | 1,052 |
| May 27, 2026 | 161.36 | 157.56 | 157.56 | 165 | 155.79 | 830 |
| May 26, 2026 | 157.3 | 157.98 | 157.98 | 157.98 | 152.86 | 1,562 |
| May 22, 2026 | 150 | 154.44 | 154.44 | 155.9 | 150 | 37 |
| May 21, 2026 | 155.78 | 153.81 | 153.81 | 155.78 | 151.91 | 1,694 |
| May 20, 2026 | 151.94 | 154.17 | 154.17 | 155 | 151.94 | 1,192 |
| May 19, 2026 | 154.49 | 152.22 | 152.22 | 154.49 | 150.19 | 822 |
| May 18, 2026 | 147.97 | 153.47 | 153.47 | 155 | 147.97 | 68 |
| May 15, 2026 | 153.46 | 153.21 | 153.21 | 154.29 | 151.46 | 6,242 |
| May 14, 2026 | 150.86 | 152.15 | 152.15 | 153.5 | 149.9 | 40 |
| May 13, 2026 | 151.18 | 151.37 | 151.37 | 152 | 147.75 | 2,502 |
| May 12, 2026 | 146.89 | 150.48 | 150.48 | 151.02 | 146.89 | 2,313 |
| May 11, 2026 | 152.87 | 150.43 | 150.43 | 152.87 | 143.63 | 56 |
| May 08, 2026 | 148.07 | 149.53 | 149.53 | 151.8 | 148.07 | 124 |
| May 07, 2026 | 152.5 | 148.94 | 148.94 | 152.5 | 148.59 | 3,760 |
| May 06, 2026 | 151 | 150.81 | 150.81 | 153.99 | 147.25 | 1,054 |
| May 05, 2026 | 149.35 | 149.03 | 149.03 | 150.4 | 147.4 | 4,047 |
| May 01, 2026 | 150 | 153.6 | 153.6 | 154.28 | 150 | 353 |
| April 30, 2026 | 150 | 153.07 | 153.07 | 153.17 | 150 | 160 |
| April 29, 2026 | 156.18 | 149.94 | 149.94 | 156.18 | 149.94 | 905 |
| April 28, 2026 | 154.03 | 152.33 | 152.33 | 156.18 | 150.3 | 427 |
| April 27, 2026 | 150 | 153.25 | 153.25 | 153.43 | 146.01 | 937 |
| April 24, 2026 | 153.21 | 150.84 | 150.84 | 155.83 | 145.43 | 221 |
| April 23, 2026 | 156.14 | 149.83 | 149.83 | 156.14 | 149.83 | 120 |
| April 22, 2026 | 153.89 | 152.93 | 152.93 | 154.48 | 152.89 | 671 |
| April 21, 2026 | 151.91 | 153.8 | 153.8 | 156.04 | 148 | 279 |
| April 20, 2026 | 146 | 148.81 | 148.81 | 149.7 | 143 | 305 |
| April 17, 2026 | 141.9 | 147.88 | 147.88 | 149 | 141 | 659 |
| April 16, 2026 | 145.73 | 142.57 | 142.57 | 145.73 | 140 | 539 |
| April 15, 2026 | 139.25 | 142.6 | 142.6 | 143.55 | 139.25 | 157 |
| April 14, 2026 | 141.32 | 141.89 | 141.89 | 142.63 | 140.8 | 267 |
| April 13, 2026 | 138.25 | 140.07 | 140.07 | 140.65 | 136.94 | 195 |
| April 10, 2026 | 137.39 | 139.06 | 139.06 | 143.05 | 137.24 | 806 |
| April 09, 2026 | 130.98 | 137.81 | 137.81 | 138 | 130.98 | 141 |
| April 08, 2026 | 135 | 136.32 | 136.32 | 138.4 | 132.48 | 57 |
| April 07, 2026 | 130.72 | 130.43 | 130.43 | 132 | 129.13 | 31 |
| April 02, 2026 | 122.18 | 128.24 | 128.33 | 128.51 | 122.18 | 108 |
| April 01, 2026 | 127.03 | 128.86 | 128.99 | 131.17 | 126.5 | 322 |
| March 31, 2026 | 125.53 | 124.87 | 126.07 | 126.62 | 124.24 | 257 |
| March 30, 2026 | 122.52 | 123.4 | 122.56 | 125 | 122.52 | 70 |
| March 27, 2026 | 126.28 | 122.98 | 122.16 | 126.28 | 122.01 | 107 |
| March 26, 2026 | 127.89 | 126.18 | 124.81 | 127.89 | 122.39 | 56 |
| March 25, 2026 | 129 | 127.3 | 126.36 | 129 | 126.37 | 8 |
| March 24, 2026 | 125.1 | 127.57 | 125.51 | 127.57 | 122 | 310 |
| March 23, 2026 | 121.97 | 124.07 | 122.17 | 125.6 | 118 | 7 |
| March 20, 2026 | 121.49 | 121.34 | 120.01 | 122.33 | 119.93 | 97 |
| March 19, 2026 | 119.77 | 120.3 | 119.18 | 121.05 | 115.89 | 44 |
| March 18, 2026 | 123.99 | 121.66 | 121.16 | 123.99 | 120.14 | 26 |
| March 17, 2026 | 119.99 | 121.83 | 120.65 | 123.04 | 115.63 | 250 |
| March 16, 2026 | 122.98 | 120.74 | 119.92 | 123.16 | 120.59 | 1,182 |
| March 13, 2026 | 124.68 | 122.29 | 122.14 | 125.05 | 122.29 | 4 |
| March 12, 2026 | 125.68 | 122.89 | 121.49 | 125.74 | 122.29 | 2,039 |
| March 11, 2026 | 123.77 | 122.26 | 121.03 | 123.77 | 120.01 | 13 |
| March 10, 2026 | 123.19 | 123.05 | 122.21 | 124.7 | 120.03 | 241 |
| March 09, 2026 | 120.68 | 117.41 | 118.64 | 122.08 | 116.68 | 462 |
| March 06, 2026 | 126.14 | 120.69 | 120.36 | 126.14 | 119.01 | 115 |
| March 05, 2026 | 126.03 | 124.73 | 123.88 | 126.03 | 124.11 | 137 |