State Street Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 78.650 | 79.600 | 77.130 | 77.130 | 72.428 | 1,058 |
| 2024-08-06 | 76.910 | 78.290 | 76.910 | 77.707 | 72.970 | 1,699 |
| 2024-08-05 | 78.800 | 78.922 | 77.112 | 77.750 | 73.010 | 1,885 |
| 2024-08-02 | 82.415 | 83.930 | 80.381 | 80.899 | 75.967 | 2,205 |
| 2024-08-01 | 85.320 | 85.520 | 83.162 | 83.162 | 78.093 | 1,600 |
| 2024-07-31 | 85.770 | 86.006 | 85.000 | 85.000 | 79.818 | 1,104 |
| 2024-07-30 | 85.846 | 86.140 | 85.522 | 85.560 | 80.344 | 1,251 |
| 2024-07-29 | 83.810 | 85.142 | 83.810 | 84.984 | 79.803 | 1,182 |
| 2024-07-26 | 85.393 | 85.802 | 85.161 | 85.161 | 79.969 | 1,557 |
| 2024-07-25 | 83.090 | 84.940 | 83.090 | 84.751 | 79.584 | 643 |
| 2024-07-24 | 83.810 | 84.505 | 83.748 | 83.860 | 78.748 | 22,325 |
| 2024-07-23 | 83.825 | 84.170 | 83.647 | 84.170 | 79.039 | 310 |
| 2024-07-22 | 84.839 | 84.888 | 83.329 | 84.370 | 79.227 | 1,920 |
| 2024-07-19 | 84.570 | 84.730 | 84.150 | 84.450 | 79.302 | 828 |
| 2024-07-18 | 85.650 | 86.098 | 84.650 | 84.650 | 79.489 | 1,575 |
| 2024-07-17 | 85.000 | 85.000 | 83.690 | 84.640 | 79.480 | 1,454 |
| 2024-07-16 | 79.500 | 84.216 | 78.230 | 83.815 | 78.705 | 4,614 |
| 2024-07-15 | 79.020 | 79.150 | 78.580 | 79.150 | 74.325 | 579 |
| 2024-07-12 | 77.390 | 79.350 | 77.090 | 78.922 | 74.111 | 1,095 |
| 2024-07-11 | 75.770 | 76.601 | 75.520 | 76.601 | 71.931 | 477 |
| 2024-07-10 | 74.550 | 75.300 | 74.160 | 75.140 | 70.559 | 1,281 |
| 2024-07-09 | 73.440 | 74.880 | 73.092 | 74.735 | 70.179 | 691 |
| 2024-07-08 | 72.875 | 73.490 | 72.875 | 73.070 | 68.615 | 1,628 |
| 2024-07-05 | 74.050 | 74.163 | 73.440 | 73.440 | 68.962 | 1,180 |
| 2024-07-03 | 74.470 | 74.650 | 73.924 | 74.242 | 69.716 | 923 |
| 2024-07-02 | 73.470 | 73.570 | 73.370 | 73.500 | 69.019 | 18 |
| 2024-07-01 | 73.535 | 73.980 | 73.438 | 73.800 | 69.301 | 397 |
| 2024-06-28 | 73.390 | 73.782 | 73.260 | 73.570 | 68.437 | 1,182 |
| 2024-06-27 | 72.720 | 72.900 | 72.260 | 72.796 | 67.717 | 1,161 |
| 2024-06-26 | 72.485 | 72.765 | 71.960 | 72.765 | 67.688 | 961 |
| 2024-06-25 | 72.610 | 72.610 | 72.020 | 72.500 | 67.442 | 726 |
| 2024-06-24 | 72.490 | 73.480 | 72.290 | 73.170 | 68.065 | 47 |
| 2024-06-21 | 72.187 | 72.503 | 71.760 | 71.890 | 66.874 | 421 |
| 2024-06-20 | 72.020 | 72.610 | 72.000 | 72.531 | 67.471 | 1,195 |
| 2024-06-18 | 71.997 | 72.086 | 71.581 | 71.858 | 66.844 | 2,148 |
| 2024-06-17 | 70.670 | 71.350 | 70.249 | 71.350 | 66.372 | 3,140 |
| 2024-06-14 | 71.484 | 71.484 | 70.945 | 70.960 | 66.009 | 104 |
| 2024-06-13 | 71.900 | 71.900 | 70.813 | 71.159 | 66.194 | 1,231 |
| 2024-06-12 | 72.945 | 73.260 | 72.220 | 72.220 | 67.181 | 510 |
| 2024-06-11 | 74.260 | 74.260 | 70.771 | 71.110 | 66.148 | 1,635 |
| 2024-06-10 | 74.190 | 74.950 | 74.080 | 74.940 | 69.711 | 344 |
| 2024-06-07 | 74.783 | 75.470 | 74.480 | 74.930 | 69.702 | 818 |
| 2024-06-06 | 73.780 | 74.658 | 73.780 | 74.347 | 69.160 | 1,544 |
| 2024-06-05 | 74.540 | 74.768 | 74.370 | 74.370 | 69.181 | 423 |
| 2024-06-04 | 74.633 | 75.170 | 74.472 | 74.533 | 69.333 | 379 |
| 2024-06-03 | 75.450 | 75.830 | 74.630 | 74.630 | 69.423 | 1,045 |
| 2024-05-31 | 74.210 | 75.120 | 74.210 | 74.690 | 69.479 | 921 |
| 2024-05-30 | 74.270 | 74.270 | 73.627 | 73.657 | 68.518 | 235 |
| 2024-05-29 | 72.980 | 73.070 | 72.699 | 73.070 | 67.972 | 377 |
| 2024-05-28 | 75.100 | 75.415 | 73.955 | 73.955 | 68.795 | 1,058 |
| 2024-05-24 | 74.850 | 75.448 | 74.850 | 75.260 | 70.009 | 259 |
| 2024-05-23 | 76.550 | 76.550 | 75.000 | 75.000 | 69.767 | 1,072 |
| 2024-05-22 | 76.700 | 76.938 | 76.500 | 76.550 | 71.209 | 74 |
| 2024-05-21 | 76.640 | 77.370 | 76.640 | 77.070 | 71.693 | 244 |
| 2024-05-20 | 77.980 | 77.980 | 77.596 | 77.600 | 72.186 | 370 |
| 2024-05-17 | 78.000 | 78.000 | 77.453 | 77.840 | 72.409 | 652 |
| 2024-05-16 | 77.900 | 77.930 | 77.540 | 77.930 | 72.493 | 56 |
| 2024-05-15 | 77.220 | 77.650 | 76.570 | 77.200 | 71.814 | 242 |
| 2024-05-14 | 76.260 | 76.810 | 76.260 | 76.810 | 71.451 | 2 |
| 2024-05-13 | 76.900 | 77.078 | 76.048 | 76.048 | 70.742 | 196 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.9200 USD |
| 2026-06-30 | 0.8400 USD |
| 2026-03-31 | 0.8400 USD |
| 2025-12-31 | 0.8400 USD |
| 2025-09-30 | 0.8400 USD |
| 2025-06-30 | 0.7600 USD |
| 2025-04-01 | 0.7600 USD |
| 2025-01-02 | 0.7600 USD |
| 2024-09-30 | 0.7600 USD |
| 2024-07-01 | 0.6900 USD |
| 2024-03-28 | 0.6900 USD |
| 2023-12-29 | 0.6900 USD |
| 2023-09-29 | 0.6900 USD |
| 2023-06-30 | 0.6300 USD |
| 2023-03-31 | 0.6300 USD |
| 2022-12-30 | 0.6300 USD |
| 2022-09-30 | 0.6300 USD |
| 2022-06-30 | 0.5700 USD |
| 2022-03-31 | 0.5700 USD |
| 2021-12-31 | 0.5700 USD |
| 2021-09-30 | 0.5700 USD |
| 2021-06-30 | 0.5200 USD |
| 2021-03-31 | 0.5200 USD |
| 2020-12-31 | 0.5200 USD |
| 2020-09-30 | 0.5200 USD |
| 2020-06-30 | 0.5200 USD |
| 2020-03-31 | 0.5200 USD |
| 2019-12-31 | 0.5200 USD |
| 2019-09-30 | 0.5200 USD |
| 2019-06-28 | 0.4700 USD |
| 2019-03-29 | 0.4700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.