State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	68.955	68.955	68.810	68.810	61.693	800
2023-05-22	67.825	68.630	67.825	68.630	61.532	110
2023-05-19	69.680	69.680	67.890	67.981	60.950	699
2023-05-18	68.170	68.170	67.892	67.892	60.870	63
2023-05-17	67.892	68.490	67.768	68.480	61.397	213
2023-05-16	67.490	67.490	66.961	66.961	60.035	1,274
2023-05-15	67.771	68.495	67.771	68.495	61.411	408
2023-05-12	67.730	67.730	66.710	66.840	59.927	17,125
2023-05-11	67.560	67.900	67.560	67.900	60.877	21
2023-05-09	68.708	68.708	68.708	68.708	61.601	1
2023-05-05	68.492	68.723	68.020	68.020	60.985	330
2023-05-04	68.130	68.130	66.561	66.668	59.773	1,455
2023-05-03	70.535	70.535	69.800	69.800	62.581	202
2023-05-02	71.370	71.370	68.830	69.000	61.863	517
2023-04-28	70.550	71.899	70.550	71.840	64.410	1,288
2023-04-27	70.570	70.570	70.570	70.570	63.271	125
2023-04-26	71.195	71.195	71.130	71.130	63.773	223
2023-04-25	71.755	71.922	70.880	71.010	63.665	2,400
2023-04-24	73.680	73.899	73.202	73.505	65.902	1,309
2023-04-21	74.035	74.372	73.501	73.860	66.221	184
2023-04-20	74.556	75.052	74.556	75.052	67.289	330
2023-04-19	75.055	75.722	74.815	75.562	67.746	1,308
2023-04-18	72.710	74.952	72.710	74.952	67.199	2,982
2023-04-17	67.265	70.938	66.698	70.912	63.578	1,323
2023-04-14	80.196	80.518	79.440	79.680	71.439	643
2023-04-13	78.090	78.910	78.090	78.910	70.748	486
2023-04-12	77.871	77.871	77.471	77.471	69.458	200
2023-04-11	77.977	78.901	77.977	78.901	70.740	269
2023-04-06	75.670	76.604	75.670	76.604	68.681	1,705
2023-04-05	74.025	75.151	73.570	75.151	67.378	1,831
2023-04-04	75.773	75.910	75.170	75.910	68.059	69,425
2023-04-03	75.525	75.690	75.400	75.470	67.664	277,585
2023-03-31	74.865	74.988	73.962	74.879	67.134	2,178
2023-03-30	76.265	76.578	75.599	75.599	67.215	781
2023-03-29	74.580	74.602	74.427	74.533	66.267	1,398
2023-03-28	73.200	73.452	73.191	73.191	65.074	423
2023-03-27	73.660	73.660	73.660	73.660	65.491	100
2023-03-24	70.990	71.530	69.620	71.450	63.526	1,250
2023-03-23	73.750	74.081	73.474	73.474	65.326	5,931
2023-03-22	76.099	76.099	75.105	75.105	66.776	3,169
2023-03-21	77.281	77.323	77.060	77.060	68.514	873
2023-03-20	72.852	73.700	72.852	73.217	65.097	14,106
2023-03-17	73.890	73.890	71.310	71.557	63.621	13,569
2023-03-16	72.670	74.730	72.595	74.730	66.442	136,344
2023-03-15	73.470	73.856	72.768	73.112	65.004	3,197
2023-03-14	77.100	77.400	76.587	76.587	68.093	735
2023-03-13	75.735	77.185	75.147	75.620	67.234	959
2023-03-10	81.960	81.960	80.015	81.461	72.427	1,161
2023-03-09	86.096	86.105	83.088	83.088	73.873	602
2023-03-08	86.674	87.450	86.651	87.450	77.752	530
2023-03-07	90.205	90.585	87.653	87.653	77.932	255
2023-03-06	90.608	90.880	90.608	90.880	80.801	239
2023-03-03	89.370	89.791	89.370	89.444	79.524	350
2023-03-02	87.786	88.142	87.654	87.990	78.232	486
2023-03-01	88.510	89.655	88.440	89.635	79.695	1,879
2023-02-28	89.309	89.389	89.123	89.210	79.316	559
2023-02-27	89.065	89.065	88.994	89.063	79.186	209
2023-02-24	85.940	86.424	85.834	86.424	76.839	550
2023-02-23	88.940	88.995	86.690	86.760	77.138	720
2023-02-22	89.440	89.510	88.295	88.295	78.503	1,319

← NewerPage 15 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.