State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	68.919	68.919	68.400	68.441	61.895	47
2023-08-16	69.550	69.550	69.225	69.225	62.604	3
2023-08-15	70.135	70.135	69.600	69.652	62.990	1,040
2023-08-14	71.459	71.566	71.236	71.236	64.423	572
2023-08-11	72.972	73.883	72.972	73.883	66.816	11
2023-08-10	72.560	73.390	72.560	73.390	66.371	182
2023-08-09	73.515	73.515	72.590	72.590	65.647	50
2023-08-08	71.888	72.178	70.802	72.178	65.275	468
2023-08-07	74.302	74.318	74.080	74.295	67.189	766
2023-08-04	73.110	74.091	73.110	74.091	67.005	365
2023-08-03	72.544	73.500	72.544	73.500	66.470	364
2023-08-02	71.776	71.886	71.743	71.886	65.011	400
2023-08-01	72.285	72.285	71.472	71.472	64.636	1,007
2023-07-31	71.220	72.563	71.220	72.284	65.370	672
2023-07-28	71.650	71.650	70.921	70.921	64.138	600
2023-07-27	72.205	72.243	71.200	71.200	64.390	514
2023-07-26	71.792	71.965	71.716	71.788	64.922	507
2023-07-25	71.420	71.420	71.036	71.036	64.242	460
2023-07-24	70.898	72.132	70.898	72.132	65.233	586
2023-07-21	70.813	70.823	69.765	69.978	63.285	510
2023-07-20	69.460	70.332	69.163	69.802	63.126	97,487
2023-07-19	68.635	70.260	68.635	70.010	63.314	1,646
2023-07-18	67.090	67.749	66.450	66.785	60.398	1,143
2023-07-17	65.560	67.600	65.492	66.528	60.165	2,255
2023-07-14	73.800	74.480	69.040	69.040	62.437	2,762
2023-07-13	76.238	76.845	76.192	76.669	69.336	866
2023-07-12	76.830	76.830	76.509	76.509	69.192	101
2023-07-11	75.324	75.730	75.323	75.668	68.431	1,152
2023-07-10	73.630	74.995	73.630	74.750	67.601	1,700
2023-07-07	73.697	74.610	73.695	74.610	67.474	2,838
2023-07-06	72.430	72.480	71.840	72.480	65.548	806
2023-07-05	73.790	73.998	73.435	73.998	66.920	1,089
2023-07-03	74.041	74.715	74.041	74.645	67.506	1,410
2023-06-30	73.523	73.523	72.883	73.438	66.414	1,870
2023-06-29	73.355	73.355	72.586	73.139	65.574	690
2023-06-28	71.942	72.109	71.839	72.069	64.615	672
2023-06-27	71.120	72.194	71.120	72.194	64.727	1,231
2023-06-26	71.699	71.699	71.210	71.210	63.844	251
2023-06-23	70.480	71.125	70.480	71.125	63.769	1,103
2023-06-22	72.515	72.515	71.990	72.138	64.677	159
2023-06-21	72.939	73.257	72.939	73.105	65.544	530
2023-06-20	73.200	73.400	72.468	72.890	65.351	1,245
2023-06-19	74.770	74.770	74.770	74.770	67.037	500
2023-06-16	74.158	74.313	73.749	73.900	66.256	213
2023-06-15	73.048	73.580	72.931	73.515	65.912	561
2023-06-14	74.727	74.727	72.964	72.964	65.417	409
2023-06-13	73.600	75.666	73.070	74.694	66.968	277,389
2023-06-12	74.480	74.480	72.710	72.710	65.190	781
2023-06-09	73.750	74.382	73.750	73.892	66.249	302
2023-06-08	73.772	73.878	73.140	73.630	66.014	710
2023-06-07	73.889	74.680	73.243	74.680	66.956	490
2023-06-06	72.792	74.504	72.708	74.279	66.596	1,064
2023-06-05	71.305	71.879	71.305	71.879	64.445	307
2023-06-02	70.764	72.110	70.694	72.110	64.652	1,265
2023-06-01	68.670	69.980	68.425	69.980	62.742	768
2023-05-31	68.510	68.510	67.411	67.411	60.439	504
2023-05-30	68.863	69.429	68.863	69.332	62.161	396
2023-05-26	68.273	68.800	68.273	68.769	61.656	594
2023-05-25	67.847	67.847	67.535	67.750	60.743	3,068
2023-05-24	67.411	68.370	66.938	68.370	61.298	2,935

← NewerPage 14 of 20 · 1,151 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.