State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	86.030	88.200	86.030	88.200	75.842	2,728
2022-02-24	83.760	84.080	82.595	82.595	71.023	428
2022-02-23	91.400	91.400	88.590	88.600	76.186	1,125
2022-02-22	92.034	92.034	92.034	92.034	79.139	80
2022-02-18	93.650	93.650	93.650	93.650	80.529	1
2022-02-17	99.570	99.570	95.160	95.170	81.836	52
2022-02-16	99.000	99.640	98.990	99.640	85.679	1,893
2022-02-15	100.02	100.02	100.02	100.02	86.006	101
2022-02-14	99.211	99.211	99.170	99.170	85.275	2,982
2022-02-10	101.49	103.59	101.49	103.59	89.076	231
2022-02-09	101.91	102.94	101.85	101.85	87.584	6,601
2022-02-08	101.65	101.65	101.59	101.59	87.356	66
2022-02-07	98.850	99.600	98.250	99.480	85.542	74,458
2022-02-04	97.060	98.580	96.870	98.370	84.587	112,000
2022-02-02	97.188	97.270	97.165	97.230	83.607	195
2022-02-01	94.500	95.350	94.500	95.350	81.991	4,649
2022-01-31	91.890	94.220	91.890	94.220	81.019	1,249
2022-01-28	92.730	92.730	91.320	91.961	79.076	5,603
2022-01-27	96.470	96.470	93.109	93.109	80.064	67
2022-01-26	96.615	96.615	94.770	94.770	81.492	116
2022-01-25	91.425	91.425	91.425	91.425	78.615	27
2022-01-24	89.000	89.000	87.610	88.470	76.074	23
2022-01-21	94.370	94.370	91.950	92.130	79.222	1,860
2022-01-20	95.400	96.400	95.400	96.400	82.893	302
2022-01-19	96.710	97.434	94.560	94.560	81.311	638
2022-01-18	101.02	102.61	100.53	100.74	86.629	691
2022-01-14	101.76	102.01	101.76	102.01	87.717	30
2022-01-13	104.42	104.76	104.01	104.76	90.082	769
2022-01-11	101.20	102.09	100.72	102.07	87.770	242
2022-01-10	102.68	102.68	100.59	100.59	86.496	3
2022-01-07	98.500	100.93	98.500	100.93	86.784	44
2022-01-06	98.790	98.790	97.720	97.920	84.200	1
2022-01-05	99.000	99.685	98.870	99.240	85.336	18
2022-01-04	98.310	98.780	98.090	98.660	84.837	900
2021-12-30	94.010	94.010	93.730	93.730	80.107	166
2021-12-29	94.370	94.370	93.980	94.370	80.654	7
2021-12-21	92.958	92.958	92.958	92.958	79.447	100
2021-12-20	91.830	91.830	88.478	88.478	75.619	157
2021-12-17	92.300	92.340	92.300	92.340	78.919	120
2021-12-16	94.000	94.000	93.810	93.810	80.176	3,863
2021-12-15	92.045	92.045	90.370	91.710	78.381	6,175
2021-12-14	90.570	92.030	90.570	92.030	78.654	1
2021-12-13	92.840	92.840	91.200	91.360	78.082	1,510
2021-12-09	92.120	94.320	92.120	94.320	80.612	22
2021-12-08	94.900	94.900	91.880	92.500	79.056	3
2021-12-07	94.020	94.265	94.020	94.265	80.565	3
2021-12-06	91.090	92.290	91.090	92.290	78.877	2
2021-12-02	89.640	92.395	89.640	92.395	78.966	215
2021-12-01	90.330	92.175	90.330	92.175	78.778	20
2021-11-30	89.900	89.900	89.080	89.460	76.458	2,325
2021-11-29	94.890	95.170	93.553	93.910	80.261	22
2021-11-26	93.500	93.500	93.280	93.280	79.723	60
2021-11-24	97.148	97.148	97.148	97.148	83.029	51
2021-11-23	97.690	97.690	97.670	97.670	83.475	110
2021-11-18	95.694	95.694	94.972	94.972	81.169	199
2021-11-17	98.610	98.610	96.610	96.660	82.612	21,102
2021-11-16	99.580	99.580	98.820	98.950	84.569	1,352
2021-11-15	99.420	99.590	99.420	99.530	85.064	15
2021-11-12	99.150	99.150	98.480	98.764	84.410	29
2021-11-11	97.230	97.230	97.230	97.230	83.099	4

← NewerPage 19 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.