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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.95	127.72	127.72	128.95	126.11	5
February 19, 2026	128.65	127.03	127.03	130.71	126.61	271
February 18, 2026	129.93	130.33	130.33	130.6	129.93	62
February 17, 2026	127.47	128.52	128.52	128.78	127.47	71
February 13, 2026	124.07	127.4	127.4	128.45	124.07	2,793
February 12, 2026	131.61	123.38	123.38	132.24	123.05	242
February 11, 2026	133.06	130.95	130.95	133.06	130.7	689
February 10, 2026	132.47	129.46	129.46	135.26	129.46	531
February 09, 2026	132.73	134.58	134.58	134.58	132	1,014
February 06, 2026	131.38	132.49	132.49	132.59	129.01	60
February 05, 2026	131.11	130.11	130.11	131.11	128.47	939
February 04, 2026	129.31	131.66	131.66	132.08	129.31	33
February 03, 2026	133.24	132.87	132.87	134	130.37	115
February 02, 2026	128.9	132.76	132.76	133	128.9	162
January 30, 2026	130.12	130.6	130.6	131.25	129.85	68
January 29, 2026	127.68	130.33	130.33	130.99	127.68	25
January 28, 2026	128.89	127.64	127.64	128.89	127.3	49
January 27, 2026	127.53	127.7	127.7	128.49	126.96	20,474
January 26, 2026	126.45	127.73	127.73	127.73	125	38
January 23, 2026	128.79	125.79	126.43	129.1	125.71	103
January 22, 2026	128.5	128.99	130.29	130.29	127	432
January 21, 2026	126.1	126.95	126.95	129.51	126.1	315
January 20, 2026	127.6	123.38	123.38	127.6	123.38	1,210
January 16, 2026	138.99	130.44	130.25	138.99	128.83	1,056
January 15, 2026	136.32	136.16	136.16	136.86	135.61	281
January 14, 2026	133.67	133.65	133.65	133.67	132.43	12
January 13, 2026	131.81	132.56	132.56	132.56	131.81	1
January 12, 2026	131.37	131.76	131.76	132.11	131.2	20
January 09, 2026	132.94	132.43	132.43	132.94	132.43	15
January 08, 2026	131.88	132.1	132.1	132.45	131.88	2,308
January 07, 2026	133.41	132.15	132.15	133.41	132.15	137
January 06, 2026	133.14	133.85	133.85	134.03	133.14	109
January 05, 2026	128	127.71	127.71	133.45	127.71	1,705
January 02, 2026	130	127.45	127.45	130	127	280
December 31, 2025	130.65	130.65	129.81	130.65	130.65	11
December 30, 2025	131.79	130.5	129.66	131.79	130.14	36
December 29, 2025	132.23	130.99	130.15	132.23	130.99	21
December 24, 2025	131.42	132.31	132.31	132.96	131.33	499
December 23, 2025	131.14	130.66	130.66	131.14	130.18	346
December 22, 2025	129.68	130.87	130.87	130.87	129	1,672
December 19, 2025	127.17	128.59	128.59	128.59	127.17	209
December 18, 2025	128.78	127.17	127.17	128.78	127.17	92
December 17, 2025	127.73	127.73	127.73	127.73	127.73	22
December 16, 2025	129.5	126.71	126.71	129.5	126.71	121
December 15, 2025	128.35	128.63	128.63	129.96	128.35	2,656
December 12, 2025	130.19	127.89	127.89	130.24	127.89	75
December 11, 2025	128.79	129.5	129.5	129.5	128.79	27
December 10, 2025	126.02	126.02	126.02	126.02	126.02	14
December 09, 2025	125.01	126.73	126.73	126.73	124.55	136
December 08, 2025	124	123.42	123.42	124	122.29	125
December 05, 2025	122.72	124.03	124.03	124.03	122.64	53
December 04, 2025	122.12	122.12	122.12	122.12	122.12	10
December 03, 2025	118.43	120.75	120.75	120.75	118.43	17
December 02, 2025	119.01	118.54	118.54	119.61	118.32	214
December 01, 2025	118.02	119.11	119.11	119.11	117.9	245
November 28, 2025	117.99	119.07	119.07	119.07	117	655
November 26, 2025	116.77	117.99	117.98	117.99	116.5	344
November 25, 2025	114.98	116.25	116.25	116.5	114.98	374
November 24, 2025	114.39	114.98	114.98	114.98	113.78	54
November 21, 2025	114.07	114.99	114.99	115.26	112.51	560

State Street Corporation (0L9G.L) LSE