State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	61.750	62.180	60.960	62.180	54.282	21
2022-06-29	64.565	64.640	64.565	64.640	55.932	1
2022-06-28	65.210	66.430	65.210	65.540	56.710	356,009
2022-06-27	66.740	66.740	65.490	65.490	56.667	57
2022-06-24	63.260	65.850	63.260	65.840	56.970	577
2022-06-23	62.810	62.810	61.444	61.444	53.166	7
2022-06-22	63.000	63.470	63.000	63.470	54.919	1
2022-06-21	63.100	63.360	63.100	63.100	54.599	10
2022-06-16	61.990	62.420	61.990	62.420	54.011	368
2022-06-14	63.340	63.340	62.740	62.740	54.288	1
2022-06-13	63.970	63.970	63.210	63.210	54.694	1
2022-06-10	66.610	66.610	65.220	65.220	56.434	155
2022-06-09	69.460	69.530	69.460	69.530	60.163	46
2022-06-08	71.045	71.045	68.930	68.930	59.644	180
2022-06-06	72.040	72.340	72.040	72.340	62.594	22
2022-06-01	69.678	69.945	69.678	69.810	60.405	617
2022-05-31	72.980	72.980	71.630	72.200	62.473	51
2022-05-27	71.168	71.480	71.000	71.480	61.850	63
2022-05-26	70.680	71.110	70.680	71.110	61.530	3
2022-05-23	69.070	70.145	68.175	69.640	60.258	4,725
2022-05-19	65.710	66.450	65.710	66.260	57.334	21
2022-05-18	68.590	68.590	67.980	67.980	58.822	1
2022-05-17	70.560	70.711	69.600	69.630	60.250	91
2022-05-13	69.413	69.749	69.395	69.450	60.094	155
2022-05-11	68.780	68.780	67.210	67.210	58.156	31
2022-05-09	68.920	69.300	68.900	69.300	59.964	35
2022-05-06	71.130	71.220	69.605	71.220	61.625	356,335
2022-05-04	70.930	70.930	70.930	70.930	61.374	1
2022-05-03	70.280	70.280	70.280	70.280	60.812	1
2022-04-28	68.045	68.045	68.030	68.030	58.865	832
2022-04-27	67.530	67.744	66.890	67.744	58.618	1,910
2022-04-26	68.460	68.460	68.460	68.460	59.237	89
2022-04-25	69.725	69.725	68.770	68.990	59.696	76
2022-04-22	74.200	74.200	71.877	71.877	62.194	145
2022-04-20	76.920	76.920	76.650	76.650	66.324	25
2022-04-19	74.944	75.229	74.940	75.229	65.094	163
2022-04-14	84.750	84.750	77.340	77.340	66.921	76
2022-04-13	82.238	82.238	82.238	82.238	71.159	50
2022-04-12	82.520	84.150	82.520	83.350	72.121	63
2022-04-07	83.120	83.120	82.050	82.050	70.996	5
2022-04-06	84.790	84.790	83.980	83.980	72.666	1
2022-04-01	88.307	88.307	85.650	85.650	74.111	2,908
2022-03-31	89.770	89.770	88.840	88.920	76.941	12
2022-03-30	91.390	91.925	91.390	91.495	78.676	29
2022-03-28	90.530	90.530	89.510	90.460	77.786	123,089
2022-03-25	89.350	90.600	89.350	90.600	77.906	1,075
2022-03-24	88.560	88.560	88.560	88.560	76.152	50
2022-03-22	90.135	90.135	90.135	90.135	77.506	50
2022-03-21	88.930	89.170	88.062	88.062	75.724	278
2022-03-17	86.110	86.715	85.380	86.715	74.565	1,395
2022-03-16	85.690	87.170	85.690	87.130	74.922	1,017
2022-03-14	84.240	84.240	83.300	83.300	71.629	16
2022-03-09	83.405	84.633	82.780	84.629	72.772	44
2022-03-08	80.630	81.320	80.630	81.320	69.926	1
2022-03-07	79.115	79.770	79.115	79.770	68.593	292
2022-03-04	80.360	80.550	80.330	80.550	69.264	1
2022-03-03	84.750	84.800	84.010	84.010	72.239	24
2022-03-02	80.890	82.650	80.890	82.510	70.950	1,986
2022-03-01	84.640	84.640	79.970	79.970	68.765	2
2022-02-28	84.710	84.710	84.710	84.710	72.841	100

← NewerPage 18 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.