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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	117.98	116.3	116.3	117.98	115.75	765
November 06, 2025	117.07	117.39	117.39	117.39	116.53	250
November 05, 2025	115.75	116.87	116.87	116.87	115.66	190
November 04, 2025	114.99	116.36	116.36	116.68	114.99	8
November 03, 2025	117	115.28	115.28	117	114.9	101
October 31, 2025	114.3	115	115	115.1	114.3	69
October 30, 2025	116.34	115.87	115.87	117.04	115.87	513
October 29, 2025	120	117.52	117.52	120	117.18	260
October 28, 2025	117.47	118.31	118.31	118.32	117.41	48
October 27, 2025	117.44	117.14	117.14	117.89	117.09	75
October 24, 2025	116.02	116.4	116.4	116.52	115.9	608
October 23, 2025	115.7	114.71	114.71	117.15	113.62	121
October 22, 2025	112.98	113.05	113.05	114.18	112.98	72
October 21, 2025	115.09	115.49	115.49	116.76	115.09	318
October 20, 2025	109	115.37	115.37	115.37	109	423
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

State Street Corporation (0L9G.L) LSE