State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	91.075	91.075	88.540	88.540	78.721	4,143
2023-02-17	92.836	92.836	92.722	92.722	82.439	100
2023-02-16	93.047	93.047	93.047	93.047	82.728	300
2023-02-15	94.026	94.026	94.026	94.026	83.598	377
2023-02-14	94.265	94.610	93.290	93.290	82.944	214
2023-02-13	92.050	93.962	92.050	93.878	83.467	299
2023-02-10	92.124	92.163	92.066	92.066	81.855	250
2023-02-09	94.033	94.033	93.592	93.592	83.213	400
2023-02-08	93.015	93.380	93.015	93.380	83.024	5,409
2023-02-07	91.099	92.400	91.099	92.400	82.153	324
2023-02-06	90.085	90.954	90.085	90.954	80.867	629
2023-02-03	92.506	92.815	92.506	92.815	82.522	800
2023-02-02	92.450	93.090	92.450	93.090	82.766	823
2023-02-01	90.512	91.800	90.512	91.337	81.207	934
2023-01-31	90.260	90.489	90.260	90.489	80.453	41
2023-01-27	91.450	91.450	90.891	90.891	80.811	156
2023-01-26	88.595	89.580	88.595	89.580	79.645	1,847
2023-01-25	86.690	86.830	86.650	86.650	77.040	493
2023-01-24	86.220	87.750	85.930	87.712	77.985	150,401
2023-01-23	84.380	86.400	84.380	86.400	76.818	5,501
2023-01-20	82.695	83.720	82.660	83.720	74.435	1,620
2023-01-19	80.355	80.670	79.565	80.670	71.724	877
2023-01-18	82.600	83.140	82.260	82.260	73.137	26
2023-01-17	82.670	83.870	82.490	83.050	73.840	4,781
2023-01-13	81.895	84.145	81.867	83.290	74.053	31,323
2023-01-12	82.600	82.894	82.173	82.894	73.701	440
2023-01-11	81.729	82.179	81.729	82.179	73.065	369
2023-01-09	81.840	81.840	81.840	81.840	72.764	3
2023-01-06	79.610	80.250	79.530	80.250	71.350	151
2023-01-05	78.387	78.387	78.360	78.360	69.670	1
2023-01-04	78.400	80.471	78.400	80.110	71.226	323,378
2023-01-03	78.795	79.415	78.461	78.470	69.768	418
2022-12-30	76.879	76.879	76.879	76.879	68.353	1
2022-12-29	77.810	77.810	77.810	77.810	68.621	3
2022-12-23	77.740	77.740	76.920	77.070	67.968	146
2022-12-22	77.815	77.815	77.640	77.640	68.470	300
2022-12-20	77.430	78.307	77.430	77.969	68.761	1,182
2022-12-19	77.700	78.696	77.700	77.705	68.528	629
2022-12-16	78.352	78.352	77.125	77.125	68.016	562
2022-12-15	78.845	78.845	77.800	77.800	68.612	257
2022-12-14	81.244	82.310	81.244	82.310	72.589	114
2022-12-13	82.033	82.915	81.408	81.408	71.793	657
2022-12-08	80.450	80.450	78.421	78.421	69.159	3,450
2022-12-07	75.870	81.360	75.870	80.125	70.662	1,601
2022-12-06	74.947	74.947	74.415	74.415	65.627	642
2022-12-05	77.510	77.510	76.160	76.160	67.166	1,100
2022-12-02	77.970	77.970	77.603	77.603	68.438	120
2022-12-01	78.470	78.625	78.415	78.415	69.154	203
2022-11-29	73.125	73.735	73.125	73.558	64.871	355
2022-11-25	77.289	77.289	77.289	77.289	68.161	1
2022-11-23	76.360	77.239	76.360	77.239	68.117	36
2022-11-22	77.490	77.505	76.610	76.710	67.650	9,161
2022-11-18	75.525	75.586	75.525	75.586	66.659	675
2022-11-17	75.899	75.899	75.175	75.175	66.297	1,740
2022-11-16	79.460	79.460	79.320	79.400	70.023	330,289
2022-11-15	79.915	80.820	79.680	79.859	70.428	169
2022-11-14	80.200	80.900	79.960	80.735	71.200	36
2022-11-11	80.910	81.965	80.910	81.965	72.285	71
2022-11-10	78.480	80.040	78.480	80.040	70.587	77
2022-11-08	76.200	76.540	75.806	76.151	67.158	337

← NewerPage 16 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.