Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street Do (EMTL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.22 43.22 43.20 43.17 17,038
5th Feb 2026 (Thu) 43.29 43.29 43.23 43.253 906
4th Feb 2026 (Wed) 43.43 43.43 43.36 43.3411 949
3rd Feb 2026 (Tue) 43.42 43.42 43.395 43.395 210
2nd Feb 2026 (Mon) 43.42 43.42 43.41 43.415 201
30th Jan 2026 (Fri) 43.61 43.61 43.575 43.575 20
29th Jan 2026 (Thu) 43.61 43.61 43.5798 43.5798 59
28th Jan 2026 (Wed) 43.61 43.61 43.57 43.57 186
27th Jan 2026 (Tue) 43.61 43.61 43.57 43.57 0
26th Jan 2026 (Mon) 43.61 43.61 43.59 43.5843 835
23rd Jan 2026 (Fri) 43.58 43.61 43.57 43.5897 5,924
22nd Jan 2026 (Thu) 43.53 43.57 43.53 43.57 1,396
21st Jan 2026 (Wed) 43.51 43.54 43.51 43.555 900
20th Jan 2026 (Tue) 43.48 43.49 43.46 43.47 927
19th Jan 2026 (Mon) 43.54 43.54 43.54 43.535 606
16th Jan 2026 (Fri) 43.54 43.54 43.54 43.535 606
15th Jan 2026 (Thu) 43.44 43.50 43.44 43.50 230
14th Jan 2026 (Wed) 43.44 43.44 43.44 43.4645 826
13th Jan 2026 (Tue) 43.37 43.39 43.37 43.387 1,183
12th Jan 2026 (Mon) 43.39 43.39 43.39 43.387 405
9th Jan 2026 (Fri) 43.43 43.44 43.43 43.42 551
8th Jan 2026 (Thu) 43.37 43.37 43.37 43.37 55
7th Jan 2026 (Wed) 43.37 43.38 43.33 43.365 2,138
6th Jan 2026 (Tue) 43.36 43.365 43.36 43.365 128
5th Jan 2026 (Mon) 43.36 43.36 43.36 43.35 850
2nd Jan 2026 (Fri) 43.31 43.31 43.31 43.305 385
1st Jan 2026 (Thu) 43.30 43.315 43.30 43.315 102
31st Dec 2025 (Wed) 43.30 43.315 43.30 43.315 102
30th Dec 2025 (Tue) 43.30 43.30 43.30 43.30 277
29th Dec 2025 (Mon) 43.27 43.27 43.27 43.285 231
26th Dec 2025 (Fri) 43.26 43.27 43.26 43.27 221
25th Dec 2025 (Thu) 43.27 43.27 43.27 43.2701 173
24th Dec 2025 (Wed) 43.27 43.27 43.27 43.2701 173
23rd Dec 2025 (Tue) 43.22 43.22 43.22 43.21 120
22nd Dec 2025 (Mon) 43.23 43.24 43.23 43.24 875
19th Dec 2025 (Fri) 43.23 43.23 43.21 43.21 100
18th Dec 2025 (Thu) 43.23 43.23 43.23 43.22 251
17th Dec 2025 (Wed) 43.36 43.36 43.34 43.34 418
16th Dec 2025 (Tue) 43.45 43.45 43.39 43.3907 1,450
15th Dec 2025 (Mon) 43.43 43.43 43.42 43.425 375
12th Dec 2025 (Fri) 43.38 43.39 43.37 43.375 1,870
11th Dec 2025 (Thu) 43.38 43.39 43.37 43.3869 1,615
10th Dec 2025 (Wed) 43.29 43.345 43.29 43.36 1,860
9th Dec 2025 (Tue) 43.35 43.35 43.2798 43.2798 120
8th Dec 2025 (Mon) 43.35 43.35 43.27 43.27 3,313
FTSE 100 Latest
Value10,369.75
Change60.53