State Street Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 97.690 | 97.690 | 97.690 | 97.690 | 83.492 | 34 |
| 2021-11-09 | 95.720 | 95.740 | 95.215 | 95.410 | 81.543 | 952 |
| 2021-11-08 | 96.030 | 96.420 | 96.030 | 96.050 | 82.090 | 461 |
| 2021-11-04 | 97.940 | 97.940 | 95.740 | 95.740 | 81.825 | 36 |
| 2021-11-03 | 99.250 | 100.08 | 99.250 | 100.08 | 85.534 | 62 |
| 2021-11-01 | 99.300 | 99.330 | 99.220 | 99.260 | 84.834 | 13 |
| 2021-10-29 | 98.499 | 99.180 | 98.499 | 99.180 | 84.765 | 404 |
| 2021-10-28 | 96.410 | 97.510 | 96.410 | 97.510 | 83.338 | 3,030 |
| 2021-10-27 | 96.920 | 97.120 | 96.920 | 97.120 | 83.005 | 1 |
| 2021-10-25 | 99.390 | 99.390 | 98.000 | 98.630 | 84.295 | 4 |
| 2021-10-22 | 98.081 | 100.30 | 98.081 | 99.530 | 85.064 | 341 |
← NewerPage 20 of 20 · 1,151 trading days
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.