Skip to main content
State Street Corporation (LON:0L9G)
London flag London · Delayed Price · Currency is GBP · Price in USD
152.56
-0.69 (-0.45%)
Apr 28, 2026, 4:59 PM GMT

State Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026150.00153.43146.01153.25153.251.60%944
Apr 24, 2026153.21155.83145.43150.84150.840.67%225
Apr 23, 2026156.14156.14149.83149.83149.83-2.03%127
Apr 22, 2026159.50159.50152.89152.93152.93-0.57%683
Apr 21, 2026151.91156.04148.00153.80153.803.54%283
Apr 20, 2026146.00149.70143.00148.54148.540.45%313
Apr 17, 2026143.00149.00140.00147.88147.883.72%664
Apr 16, 2026145.73145.73140.00142.57142.57-0.02%545
Apr 15, 2026139.25143.55139.25142.60142.600.50%160
Apr 14, 2026140.00142.80139.78141.89141.891.30%68
Apr 13, 2026139.91140.65136.94140.07140.070.72%208
Apr 10, 2026137.39143.05137.24139.06139.060.91%809
Apr 9, 2026130.98138.00130.98137.81137.811.09%146
Apr 8, 2026135.00138.40132.48136.32136.324.25%66
Apr 7, 2026130.72132.00129.00130.76130.761.97%31
Apr 2, 2026122.18128.51122.18128.24128.24-0.48%18
Apr 1, 2026127.03131.17126.50128.86128.862.01%326
Mar 31, 2026125.53126.62124.24126.32125.472.37%59
Mar 30, 2026120.79125.00120.79123.40122.570.34%77
Mar 27, 2026126.28126.28122.01122.98122.15-2.54%109
Mar 26, 2026127.89127.89122.39126.18125.33-0.88%56
Mar 25, 2026129.00129.00126.37127.30126.44-0.21%10
Mar 24, 2026125.10127.57122.00127.57126.712.82%317
Mar 23, 2026121.97125.60118.00124.07123.232.68%10
Mar 20, 2026121.49122.33119.93120.83120.020.44%65
Mar 19, 2026119.77121.05115.89120.30119.49-1.12%44
Mar 18, 2026123.99123.99120.14121.66120.84-0.14%26
Mar 17, 2026119.99123.04115.63121.83121.010.90%256
Mar 16, 2026120.98123.80120.37120.74119.93-1.27%1,189
Mar 13, 2026124.68125.05122.29122.29121.47-0.49%7
Mar 12, 2026125.68125.74122.29122.89122.060.52%209
Mar 11, 2026123.77123.77120.01122.26121.44-0.64%13
Mar 10, 2026123.19124.70120.03123.05122.223.22%49
Mar 9, 2026120.68122.08116.68119.21118.41-1.23%471
Mar 6, 2026126.14126.14119.01120.69119.88-3.24%119
Mar 5, 2026126.25127.00124.11124.73123.89-1.34%137
Mar 4, 2026128.71129.28125.84126.43125.58-0.84%20
Mar 3, 2026127.71127.76123.58127.50126.64-1.42%7
Mar 2, 2026128.36129.79124.70129.34128.460.52%429
Feb 27, 2026132.20132.20126.55128.67127.80-3.24%682
Feb 26, 2026132.80133.93130.99132.98132.081.53%532
Feb 25, 2026129.13131.00127.05130.98130.092.60%2,581
Feb 24, 2026124.63128.00124.27127.65126.791.73%279
Feb 23, 2026125.90131.26123.71125.48124.63-1.75%3,205
Feb 20, 2026128.95128.95126.11127.72126.860.54%110
Feb 19, 2026128.65130.71126.61127.03126.17-2.53%271
Feb 18, 2026129.66131.35127.30130.33129.451.74%62
Feb 17, 2026127.97131.00126.70128.10127.240.55%71
Feb 13, 2026126.94128.45124.07127.40126.543.26%114
Feb 12, 2026133.12134.00123.05123.38122.54-5.73%242
Feb 11, 2026133.55133.71129.98130.87129.990.99%689
Feb 10, 2026134.55135.26129.46129.59128.72-3.71%531
Feb 9, 2026131.23135.08131.23134.58133.671.58%1,014
Feb 6, 2026128.06132.59127.43132.49131.603.11%60
Feb 5, 2026130.01133.35127.91128.49127.62-2.07%162
Feb 4, 2026129.31132.42129.02131.21130.331.53%33
Feb 3, 2026132.00134.00129.23129.23128.36-2.66%115
Feb 2, 2026128.55133.00128.55132.76131.871.66%171
Jan 30, 2026130.12132.30129.60130.60129.720.25%68
Jan 29, 2026127.19130.99127.19130.27129.391.96%25
Jan 28, 2026128.89129.27126.86127.77126.91-0.05%49
Jan 27, 2026127.53128.73126.96127.83126.970.08%26
Jan 26, 2026124.46127.73124.46127.73126.871.54%38
Jan 23, 2026128.79129.10125.71125.79124.94-2.67%105
Jan 22, 2026128.50130.29127.00129.24128.361.27%574
Jan 21, 2026126.10129.51126.09127.61126.753.43%315
Jan 20, 2026125.35128.00123.38123.38122.55-5.30%1,084
Jan 16, 2026138.99138.99128.83130.28129.40-4.53%1,060
Jan 15, 2026135.50136.86135.50136.46135.542.40%437
Jan 14, 2026133.67133.67132.43133.26132.360.53%67
Jan 13, 2026131.81132.56131.81132.56131.670.60%1
Jan 12, 2026131.37132.93131.20131.77130.88-0.50%20
Jan 9, 2026133.05133.25132.43132.43131.530.25%17
Jan 8, 2026131.88132.55131.58132.10131.21-0.04%2,308
Jan 7, 2026134.34134.34132.15132.15131.26-1.27%137
Jan 6, 2026133.15134.03132.59133.85132.950.30%109
Jan 5, 2026128.00133.45127.71133.45132.554.57%1,705
Jan 2, 2026130.00130.00127.00127.61126.75-1.77%285
Dec 31, 2025130.97130.97129.91129.91128.20-0.19%11
Dec 30, 2025131.79131.79130.15130.15128.44-0.96%36
Dec 29, 2025134.00134.00130.99131.42129.69-0.67%21
Dec 24, 2025131.42132.96131.33132.31130.561.26%498
Dec 23, 2025131.78131.78129.83130.66128.94-0.16%346
Dec 22, 2025129.68130.87129.00130.87129.151.78%1,672
Dec 19, 2025128.17128.59128.17128.59126.891.11%35
Dec 18, 2025126.73128.78126.73127.17125.500.02%92
Dec 17, 2025128.01128.40127.14127.14125.470.34%22
Dec 16, 2025129.50129.50126.71126.71125.04-1.49%121
Dec 15, 2025128.35129.96128.35128.63126.940.73%2,344
Dec 12, 2025130.19130.24127.70127.70126.02-1.38%78
Dec 11, 2025128.79129.50128.57129.49127.792.75%27
Dec 10, 2025127.04127.04122.24126.02124.36-0.56%14
Dec 9, 2025125.01126.73124.55126.73125.063.62%136
Dec 8, 2025124.84124.84122.29122.30120.69-1.40%125
Dec 5, 2025122.72124.19122.64124.03122.401.56%53
Dec 4, 2025121.22122.12120.60122.12120.511.14%10
Dec 3, 2025119.46120.75118.43120.75119.161.87%17
Dec 2, 2025119.01119.61118.32118.54116.98-0.39%62
Dec 1, 2025117.88119.18117.88119.01117.44-0.01%312
Nov 28, 2025117.01119.07117.00119.02117.450.87%399