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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	109.47	109.58	109.58	110	109.16	30
July 22, 2025	108.76	109.49	109.49	109.49	108.45	191
July 21, 2025	108.22	109	109	109.12	108.22	56
July 18, 2025	107.95	107.42	107.42	108.08	107.42	26
July 17, 2025	105	106.01	106.01	106.7	104.7	142
July 16, 2025	102.85	105.25	105.25	105.25	102.85	111
July 15, 2025	110.5	104	104	111.27	104	1,471
July 14, 2025	110	110.05	110.05	110.16	109.55	462
July 11, 2025	110.05	108.84	108.84	110.05	108.64	45
July 10, 2025	110.39	110.4	110.4	110.4	110.36	20
July 09, 2025	109.4	108.91	108.91	109.4	108.91	67
July 08, 2025	109.75	109.42	109.42	109.75	109.16	671
July 07, 2025	110.25	110.89	110.89	110.89	109.86	26
July 03, 2025	109.61	110.35	110.35	110.46	109.28	48
July 02, 2025	107.5	109	109	109.04	106.95	783
July 01, 2025	105.57	106.43	106.43	106.59	105.57	70
June 30, 2025	106.54	106.07	105.31	106.79	106.07	256
June 27, 2025	105.12	106	106	106	105.12	90
June 26, 2025	105	105.35	105.35	105.61	104.36	810
June 25, 2025	103.14	102.78	102.78	103.14	102	357
June 24, 2025	102.75	103.65	103.65	103.93	101.59	102
June 23, 2025	99.01	99.66	99.66	100.52	99.01	19
June 20, 2025	99.51	99.51	99.51	100.58	99.51	125
June 18, 2025	98.08	99.16	99.16	99.16	98.08	52
June 17, 2025	97.5	97.16	97.16	97.5	96.59	51
June 16, 2025	96.53	97.67	97.67	97.67	96.51	9
June 12, 2025	97.09	97.16	97.16	97.16	96.36	1
June 11, 2025	99.23	98.48	98.48	99.23	98.04	10
June 10, 2025	99.04	99.04	99.04	99.04	99.04	20

State Street Corporation (0L9G.L) LSE