State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	74.528	75.173	74.528	75.173	66.295	140
2022-11-03	73.880	73.880	72.630	73.000	64.379	6,629
2022-11-02	74.440	75.475	73.870	75.475	66.561	30,285
2022-11-01	74.000	74.000	74.000	74.000	65.261	135
2022-10-31	74.150	74.325	74.150	74.200	65.437	54
2022-10-28	74.260	74.760	74.260	74.760	65.931	105
2022-10-27	73.170	74.250	73.170	74.250	65.481	304
2022-10-26	72.495	73.175	72.328	72.501	63.939	472
2022-10-24	70.066	70.066	70.066	70.066	61.791	444
2022-10-21	64.890	67.480	64.890	67.460	59.493	69
2022-10-20	65.845	65.845	65.845	65.845	58.069	50
2022-10-19	63.650	65.845	63.650	65.845	58.069	220
2022-10-18	63.733	63.810	61.500	62.440	55.066	325,166
2022-10-14	64.110	64.853	63.069	63.069	55.621	351
2022-10-13	59.430	63.139	58.863	63.139	55.683	1,430
2022-10-12	60.810	60.810	60.750	60.750	53.575	8,932
2022-10-11	60.714	60.962	60.710	60.962	53.762	20
2022-10-07	63.960	63.960	63.960	63.960	56.406	8,936
2022-10-05	65.200	65.200	65.200	65.200	57.500	90
2022-10-04	64.871	65.130	64.871	65.130	57.438	773
2022-10-03	61.560	61.560	61.560	61.560	54.290	100
2022-09-30	61.540	62.140	60.717	62.140	54.802	639
2022-09-29	62.284	62.284	62.284	62.284	54.373	67
2022-09-28	62.316	62.615	62.307	62.615	54.662	507
2022-09-27	62.610	62.610	61.709	62.610	54.657	13,212
2022-09-23	65.177	65.196	63.431	63.431	55.374	418
2022-09-22	67.770	67.770	66.520	66.620	58.158	13,458
2022-09-21	68.950	69.870	68.950	69.870	60.995	7,912
2022-09-20	69.980	69.980	69.860	69.860	60.986	90
2022-09-15	71.400	71.400	71.400	71.400	62.331	331,000
2022-09-14	71.301	71.520	71.301	71.520	62.435	71
2022-09-13	72.230	72.230	71.977	71.977	62.834	60
2022-09-12	73.680	74.470	73.600	74.210	64.784	24
2022-09-09	72.920	72.920	72.920	72.920	63.658	80
2022-09-06	68.150	68.150	68.150	68.150	59.494	1
2022-09-01	67.615	67.615	67.615	67.615	59.026	13
2022-08-26	71.880	71.880	69.495	69.550	60.716	175
2022-08-25	71.895	71.895	71.895	71.895	62.763	50
2022-08-18	73.290	73.570	73.290	73.570	64.225	15
2022-08-16	73.790	74.429	73.790	74.429	64.975	21
2022-08-15	74.130	74.425	73.930	74.425	64.971	253
2022-08-12	74.120	74.555	74.120	74.555	65.085	21
2022-08-10	71.890	72.040	71.890	72.040	62.889	2
2022-08-09	70.390	70.490	70.390	70.490	61.536	140
2022-08-03	70.310	70.310	70.070	70.070	61.170	1
2022-08-02	69.510	69.510	69.510	69.510	60.681	1
2022-08-01	70.315	70.770	69.620	69.620	60.777	242
2022-07-29	69.950	70.810	69.950	70.810	61.816	8
2022-07-27	67.311	67.650	66.990	67.650	59.057	94,933
2022-07-25	68.690	68.840	68.690	68.840	60.096	1
2022-07-22	68.400	68.400	67.830	67.830	59.214	1
2022-07-20	67.145	67.145	66.830	66.830	58.341	11
2022-07-19	66.880	67.186	66.880	67.186	58.652	121
2022-07-18	66.190	66.205	65.630	65.630	57.294	1,404
2022-07-15	61.165	64.140	61.165	64.140	55.993	203
2022-07-13	61.460	61.460	61.120	61.120	53.356	1
2022-07-12	62.700	63.460	62.700	63.460	55.399	331,000
2022-07-08	63.970	63.970	63.820	63.820	55.714	1
2022-07-07	63.468	63.468	63.365	63.365	55.316	25
2022-07-05	61.630	61.630	61.630	61.630	53.802	38

← NewerPage 17 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.