State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	68.035	69.670	68.035	69.321	63.340	487
2023-11-13	67.160	67.460	66.870	66.925	61.151	1,619
2023-11-10	66.726	67.340	66.726	67.270	61.466	274
2023-11-09	67.075	67.094	66.938	67.050	61.265	320
2023-11-08	66.163	66.313	66.013	66.013	60.317	470
2023-11-07	66.840	67.244	66.545	66.545	60.803	224
2023-11-06	67.760	67.990	66.780	66.780	61.018	45,595
2023-11-03	67.780	68.470	67.500	68.110	62.233	436
2023-11-02	65.775	66.544	65.180	66.440	60.707	1,070
2023-11-01	64.794	65.360	64.330	64.450	58.889	169
2023-10-31	63.880	64.560	63.743	64.560	58.990	50,326
2023-10-30	63.450	63.660	63.250	63.640	58.149	540
2023-10-27	64.469	64.469	62.982	63.030	57.592	1,032
2023-10-26	64.574	64.960	64.100	64.414	58.857	81
2023-10-25	64.247	64.325	63.700	63.704	58.208	703
2023-10-24	64.710	65.146	64.310	64.540	58.971	1,273
2023-10-23	64.690	64.840	64.400	64.530	58.962	5
2023-10-20	66.170	66.170	64.584	65.180	59.556	1,136
2023-10-19	68.340	68.730	67.417	67.418	61.601	1,143
2023-10-18	69.705	70.430	67.620	68.900	62.955	755
2023-10-17	65.120	67.210	64.999	67.150	61.356	208
2023-10-16	64.850	65.750	64.850	65.750	60.077	522
2023-10-13	65.468	65.478	64.090	64.340	58.789	697
2023-10-12	64.615	64.626	63.998	63.998	58.476	378
2023-10-11	65.800	65.910	65.247	65.247	59.617	475
2023-10-10	65.540	65.990	65.510	65.786	60.109	322
2023-10-09	64.500	64.680	64.330	64.400	58.843	672
2023-10-06	64.270	65.760	63.700	65.760	60.086	116,706
2023-10-05	64.040	64.040	63.203	63.868	58.357	423
2023-10-04	65.000	65.000	63.845	64.035	58.510	5,760
2023-10-03	65.035	65.035	64.825	64.946	59.342	61
2023-10-02	66.790	66.890	65.890	65.942	60.252	432
2023-09-29	67.609	67.917	67.444	67.917	62.057	1,901
2023-09-28	67.370	67.370	67.370	67.370	60.927	160
2023-09-27	66.647	66.974	66.388	66.388	60.039	5,258
2023-09-26	67.622	67.672	67.575	67.575	61.112	2,630
2023-09-25	67.372	67.606	67.372	67.606	61.140	11
2023-09-22	68.900	68.900	68.102	68.262	61.733	767
2023-09-20	70.380	70.953	70.380	70.692	63.931	141
2023-09-19	70.699	70.699	70.333	70.333	63.606	668
2023-09-18	71.660	71.660	70.988	71.203	64.393	397
2023-09-15	71.590	71.890	71.348	71.600	64.752	277
2023-09-14	71.935	72.061	71.935	72.061	65.169	31
2023-09-13	71.544	71.544	71.080	71.080	64.282	686
2023-09-12	72.070	72.302	70.985	72.162	65.260	413
2023-09-11	72.330	73.921	71.512	71.523	64.682	1,707
2023-09-08	69.124	69.718	69.124	69.718	63.050	180
2023-09-07	69.915	69.915	69.915	69.915	63.228	13
2023-09-06	69.590	69.604	69.370	69.370	62.735	130
2023-09-05	69.550	70.445	69.550	70.445	63.707	1,131
2023-09-01	69.456	69.950	69.456	69.900	63.215	105
2023-08-31	68.720	68.720	68.566	68.566	62.009	27
2023-08-30	68.266	68.448	68.266	68.448	61.901	107
2023-08-29	68.265	68.838	68.265	68.698	62.127	84
2023-08-25	68.148	68.148	67.536	67.618	61.151	200
2023-08-24	67.400	68.053	67.400	67.983	61.481	1,845
2023-08-23	66.355	66.741	66.355	66.693	60.314	530
2023-08-22	66.430	66.516	66.388	66.388	60.038	14
2023-08-21	66.563	66.900	66.438	66.890	60.493	128
2023-08-18	68.036	68.345	67.852	68.045	61.537	90

← NewerPage 13 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.