State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	187.31	187.31	178.00	185.37	184.41	1,038
2026-07-23	187.00	187.44	182.92	184.20	183.25	1,968
2026-07-22	184.80	187.88	181.97	184.33	183.37	1,860
2026-07-21	187.96	187.96	182.12	184.18	183.23	759
2026-07-20	182.50	186.87	177.30	182.39	181.44	1,940
2026-07-17	182.10	187.95	177.78	182.90	181.95	4,416
2026-07-16	187.00	191.24	181.73	181.73	180.79	3,280
2026-07-15	185.80	189.63	181.00	184.97	184.01	3,121
2026-07-14	172.13	184.39	172.13	182.57	181.62	840
2026-07-13	184.90	184.90	175.00	177.68	176.76	1,126
2026-07-10	182.72	184.00	177.82	180.32	179.39	3,145
2026-07-09	178.57	183.97	175.00	181.14	180.20	2,053
2026-07-08	184.01	186.12	174.29	176.24	175.33	330
2026-07-07	181.85	181.85	174.74	179.65	178.72	1,007
2026-07-06	175.24	175.59	169.84	175.06	174.15	426
2026-07-02	164.35	172.22	164.35	168.61	167.74	2,397
2026-07-01	168.76	172.16	168.03	170.75	169.86	705
2026-06-30	168.91	174.80	168.91	169.77	168.89	101
2026-06-29	168.20	171.98	168.20	170.20	168.48	440
2026-06-26	173.30	173.30	164.66	167.80	166.11	269,656
2026-06-25	170.55	172.74	168.50	169.62	167.91	343
2026-06-24	173.02	175.82	168.19	168.25	166.55	2,687
2026-06-23	172.12	176.36	171.22	174.50	172.74	210
2026-06-22	167.15	173.10	167.15	172.12	170.38	836
2026-06-18	171.10	174.72	169.32	169.76	168.05	998
2026-06-17	170.00	173.73	170.00	173.44	171.69	312
2026-06-16	167.37	172.61	164.00	171.66	169.93	1,257
2026-06-15	170.00	171.69	163.52	168.54	166.84	4,105
2026-06-12	167.99	168.18	164.65	166.88	165.20	297
2026-06-11	159.05	164.65	159.05	163.85	162.20	696
2026-06-10	160.09	167.71	158.70	163.39	161.74	836
2026-06-09	165.04	165.66	158.98	161.58	159.95	2,844
2026-06-08	164.19	165.21	161.75	162.51	160.87	2,140
2026-06-05	164.19	165.00	155.69	161.53	159.90	257
2026-06-04	155.69	163.93	155.69	163.38	161.73	515
2026-06-03	154.77	160.90	154.77	158.23	156.63	1,875
2026-06-02	157.95	163.19	157.45	160.30	158.69	804
2026-06-01	155.49	159.14	152.29	159.14	157.53	1,838
2026-05-29	158.50	159.41	156.54	156.64	155.05	898
2026-05-28	156.00	161.63	155.72	157.87	156.28	1,055
2026-05-27	161.36	165.00	155.79	157.34	155.75	97
2026-05-26	157.30	157.98	152.86	157.98	156.39	1,079
2026-05-22	150.00	155.90	150.00	154.44	152.88	41
2026-05-21	155.78	155.78	151.90	153.81	152.26	53
2026-05-20	154.68	155.00	151.30	153.40	151.85	140
2026-05-19	154.49	154.49	150.19	152.00	150.47	91
2026-05-18	147.97	155.00	147.97	153.47	151.92	72
2026-05-15	153.46	154.29	151.46	153.21	151.66	232
2026-05-14	150.86	153.50	149.90	152.15	150.61	44
2026-05-13	151.18	152.00	147.75	151.37	149.84	527
2026-05-12	146.89	151.02	146.89	150.48	148.96	1,364
2026-05-11	152.87	152.87	143.63	150.43	148.91	33
2026-05-08	148.07	151.80	148.07	149.53	148.02	128
2026-05-07	148.73	153.00	148.59	148.94	147.44	3,760
2026-05-06	151.00	153.99	147.25	150.81	149.29	974
2026-05-05	149.35	150.40	147.40	148.50	147.00	4,053
2026-05-01	150.00	154.28	150.00	153.60	152.05	388
2026-04-30	150.70	153.17	149.00	153.07	151.52	109
2026-04-29	156.18	156.18	149.94	149.94	148.43	908
2026-04-28	154.03	156.18	150.30	152.33	150.79	446

← NewerPage 2 of 5 · 248 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.