State Street Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 76.900 | 77.078 | 76.048 | 76.048 | 70.742 | 196 |
| 2024-05-10 | 76.400 | 76.990 | 76.220 | 76.770 | 71.414 | 1,258 |
| 2024-05-09 | 74.910 | 76.022 | 74.910 | 75.860 | 70.567 | 168 |
| 2024-05-08 | 75.433 | 75.480 | 75.030 | 75.407 | 70.146 | 1,322 |
| 2024-05-07 | 75.540 | 76.107 | 75.050 | 75.690 | 70.409 | 1,230 |
| 2024-05-03 | 73.654 | 74.330 | 73.600 | 74.198 | 69.021 | 316 |
| 2024-05-02 | 73.825 | 73.825 | 72.950 | 72.950 | 67.860 | 1,125 |
| 2024-05-01 | 72.352 | 72.950 | 72.352 | 72.950 | 67.860 | 175 |
| 2024-04-30 | 73.070 | 73.750 | 72.680 | 72.690 | 67.618 | 1,114 |
| 2024-04-29 | 73.770 | 74.300 | 73.350 | 74.260 | 69.079 | 187 |
| 2024-04-26 | 73.670 | 74.259 | 73.670 | 74.008 | 68.844 | 545 |
| 2024-04-25 | 73.802 | 73.910 | 72.850 | 73.220 | 68.111 | 1,053 |
| 2024-04-24 | 73.550 | 74.700 | 73.550 | 74.140 | 68.967 | 1,999 |
| 2024-04-23 | 74.230 | 74.940 | 74.149 | 74.940 | 69.711 | 2,375 |
| 2024-04-22 | 73.790 | 74.700 | 73.440 | 74.700 | 69.488 | 298 |
| 2024-04-19 | 73.660 | 74.010 | 73.220 | 73.343 | 68.226 | 627 |
| 2024-04-18 | 73.260 | 73.630 | 73.030 | 73.030 | 67.935 | 737 |
| 2024-04-17 | 73.030 | 73.220 | 72.344 | 72.418 | 67.366 | 765 |
| 2024-04-16 | 73.882 | 75.360 | 72.735 | 72.735 | 67.660 | 606 |
| 2024-04-15 | 76.840 | 77.030 | 75.789 | 75.789 | 70.501 | 313 |
| 2024-04-12 | 73.910 | 77.890 | 73.615 | 74.360 | 69.172 | 2,229 |
| 2024-04-11 | 74.200 | 74.480 | 73.143 | 73.820 | 68.670 | 510 |
| 2024-04-10 | 75.270 | 75.600 | 74.700 | 74.700 | 69.488 | 835 |
| 2024-04-09 | 76.919 | 76.919 | 76.068 | 76.460 | 71.125 | 282,525 |
| 2024-04-08 | 76.130 | 76.817 | 75.740 | 76.630 | 71.284 | 328 |
| 2024-04-05 | 75.990 | 76.082 | 74.980 | 75.541 | 70.270 | 1,140 |
| 2024-04-04 | 77.880 | 78.434 | 77.865 | 77.865 | 72.432 | 2,627 |
| 2024-04-03 | 77.190 | 77.938 | 77.130 | 77.130 | 71.749 | 329 |
| 2024-04-02 | 77.430 | 77.430 | 77.194 | 77.194 | 71.808 | 180,071 |
| 2024-03-28 | 76.040 | 77.360 | 76.040 | 77.180 | 71.795 | 1,211 |
| 2024-03-27 | 76.970 | 76.970 | 76.300 | 76.458 | 70.481 | 704 |
| 2024-03-26 | 76.080 | 76.360 | 75.780 | 76.180 | 70.225 | 282,043 |
| 2024-03-25 | 76.450 | 76.819 | 75.765 | 76.010 | 70.069 | 988 |
| 2024-03-22 | 76.300 | 76.300 | 75.470 | 75.830 | 69.903 | 845 |
| 2024-03-21 | 74.340 | 75.819 | 73.540 | 75.809 | 69.883 | 8,276 |
| 2024-03-20 | 72.300 | 73.654 | 72.300 | 73.654 | 67.897 | 1,808 |
| 2024-03-19 | 72.580 | 72.730 | 72.120 | 72.380 | 66.722 | 179,812 |
| 2024-03-18 | 72.440 | 72.930 | 72.060 | 72.448 | 66.785 | 935 |
| 2024-03-15 | 71.150 | 72.580 | 71.050 | 72.580 | 66.907 | 1,185 |
| 2024-03-14 | 72.230 | 72.738 | 71.438 | 71.737 | 66.130 | 2,394 |
| 2024-03-13 | 73.090 | 73.598 | 72.670 | 73.170 | 67.451 | 255 |
| 2024-03-12 | 73.960 | 73.960 | 72.490 | 72.545 | 66.875 | 1,157 |
| 2024-03-11 | 72.090 | 73.188 | 72.090 | 73.188 | 67.467 | 362 |
| 2024-03-08 | 72.330 | 72.912 | 72.330 | 72.420 | 66.759 | 340 |
| 2024-03-07 | 72.330 | 72.729 | 72.050 | 72.150 | 66.510 | 4,444 |
| 2024-03-06 | 72.810 | 73.180 | 71.680 | 71.680 | 66.077 | 738 |
| 2024-03-05 | 73.960 | 74.135 | 73.350 | 73.610 | 67.856 | 463 |
| 2024-03-04 | 73.970 | 74.920 | 73.740 | 74.410 | 68.594 | 569 |
| 2024-03-01 | 73.720 | 73.780 | 72.790 | 73.610 | 67.856 | 456 |
| 2024-02-29 | 73.980 | 74.140 | 73.030 | 73.740 | 67.976 | 404 |
| 2024-02-28 | 73.420 | 74.238 | 73.350 | 73.708 | 67.946 | 338 |
| 2024-02-27 | 72.740 | 73.310 | 72.740 | 73.310 | 67.580 | 801 |
| 2024-02-26 | 72.990 | 74.120 | 72.919 | 73.000 | 67.294 | 174 |
| 2024-02-23 | 72.503 | 73.538 | 72.492 | 73.538 | 67.790 | 800 |
| 2024-02-22 | 72.302 | 72.465 | 72.242 | 72.314 | 66.661 | 387 |
| 2024-02-21 | 71.906 | 72.430 | 71.410 | 72.430 | 66.769 | 253 |
| 2024-02-20 | 70.985 | 72.040 | 70.985 | 71.780 | 66.169 | 1,392 |
| 2024-02-16 | 73.030 | 73.030 | 72.370 | 72.661 | 66.981 | 1,145 |
| 2024-02-15 | 71.930 | 73.032 | 71.930 | 72.680 | 66.999 | 185 |
| 2024-02-14 | 71.815 | 72.220 | 71.280 | 71.550 | 65.957 | 1,115 |
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.