State Street Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	72.690	72.860	71.176	71.176	65.613	1,027
2024-02-12	72.810	74.080	72.700	74.080	68.290	203
2024-02-09	72.463	72.880	72.250	72.880	67.183	1,087
2024-02-08	73.000	73.036	72.060	72.163	66.523	2,041
2024-02-07	72.560	72.850	71.880	72.700	67.017	1,146
2024-02-06	72.810	72.987	72.640	72.663	66.983	281
2024-02-05	72.729	72.890	72.370	72.501	66.834	1,320
2024-02-02	73.300	73.440	73.070	73.440	67.700	840
2024-02-01	73.770	74.087	72.712	73.370	67.635	1,314
2024-01-31	75.030	75.460	74.739	75.278	69.394	482
2024-01-30	74.990	75.048	74.440	74.880	69.027	1,039
2024-01-29	74.949	75.330	74.500	74.500	68.677	250
2024-01-26	74.980	75.545	74.622	74.942	69.085	314
2024-01-25	74.250	74.550	74.002	74.360	68.548	374
2024-01-24	74.430	75.100	74.270	74.270	68.465	44
2024-01-23	74.280	74.384	73.710	73.949	68.169	220
2024-01-22	76.060	76.440	74.285	74.285	68.479	425
2024-01-19	78.910	78.910	75.561	76.250	70.290	3,716
2024-01-18	74.980	74.980	73.950	74.072	68.282	1,100
2024-01-17	74.825	75.690	74.700	74.700	68.861	1,051
2024-01-16	76.010	76.546	75.800	76.330	70.364	53,197
2024-01-12	77.290	77.857	76.760	76.872	70.864	159
2024-01-11	76.064	76.202	75.936	76.160	70.207	503
2024-01-10	77.320	77.320	75.990	76.528	70.546	13,866
2024-01-09	78.115	78.115	77.410	77.410	71.359	140
2024-01-08	77.664	77.750	77.664	77.740	71.663	30
2024-01-05	77.380	78.239	77.380	78.239	72.124	180
2024-01-04	77.454	77.734	77.274	77.508	71.449	352
2024-01-03	78.460	78.460	77.180	77.910	71.820	1,118
2024-01-02	77.831	78.100	77.055	78.100	71.995	38
2023-12-29	77.750	78.008	77.370	77.370	71.322	136
2023-12-28	78.308	78.610	78.210	78.360	71.599	29
2023-12-27	77.284	78.014	77.284	77.963	71.236	131
2023-12-22	77.776	77.776	77.410	77.410	70.731	1
2023-12-21	76.470	76.980	76.270	76.270	69.689	243
2023-12-20	77.741	78.040	77.230	77.990	71.261	1,961
2023-12-19	77.090	77.890	77.090	77.770	71.060	1,259
2023-12-18	78.110	78.110	77.398	77.398	70.720	581
2023-12-15	77.940	78.345	77.640	77.790	71.078	155
2023-12-14	76.610	79.218	76.610	78.580	71.800	18,154
2023-12-13	75.210	75.640	74.820	75.640	69.114	285,922
2023-12-12	74.650	75.262	74.650	75.140	68.657	28
2023-12-11	74.025	75.330	73.830	75.249	68.756	215
2023-12-08	73.380	73.905	73.320	73.860	67.487	298
2023-12-07	71.780	73.000	71.678	73.000	66.701	101
2023-12-06	73.555	73.890	71.500	72.120	65.897	569
2023-12-05	73.900	73.900	72.870	73.750	67.387	211
2023-12-04	73.170	74.210	73.170	74.150	67.752	355
2023-12-01	73.285	74.520	72.610	73.942	67.562	700
2023-11-30	71.872	72.860	71.710	72.732	66.457	494
2023-11-29	70.500	71.930	70.500	71.930	65.724	1,095
2023-11-28	69.639	70.340	69.599	69.942	63.908	864
2023-11-27	69.880	70.090	69.740	69.740	63.723	76
2023-11-24	70.000	70.440	69.790	70.290	64.225	342
2023-11-22	69.305	69.741	69.196	69.606	63.600	851
2023-11-21	69.448	69.760	69.280	69.280	63.302	6,604
2023-11-20	69.913	69.931	69.210	69.780	63.759	586
2023-11-17	70.285	70.285	69.840	69.978	63.940	553
2023-11-16	69.700	69.789	69.010	69.340	63.357	1,856
2023-11-15	68.940	70.190	68.930	69.874	63.845	7,336

← NewerPage 12 of 20 · 1,155 trading daysOlder →

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.