State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	150.00	153.43	146.01	153.25	151.70	944
2026-04-24	153.21	155.83	145.43	150.84	149.32	225
2026-04-23	156.14	156.14	149.83	149.83	148.32	127
2026-04-22	159.50	159.50	152.89	152.93	151.39	683
2026-04-21	151.91	156.04	148.00	153.80	152.25	283
2026-04-20	146.00	149.70	143.00	148.54	147.04	313
2026-04-17	143.00	149.00	140.00	147.88	146.39	664
2026-04-16	145.73	145.73	140.00	142.57	141.13	545
2026-04-15	139.25	143.55	139.25	142.60	141.16	160
2026-04-14	140.00	142.80	139.78	141.89	140.46	68
2026-04-13	139.91	140.65	136.94	140.07	138.65	208
2026-04-10	137.39	143.05	137.24	139.06	137.66	809
2026-04-09	130.98	138.00	130.98	137.81	136.42	146
2026-04-08	135.00	138.40	132.48	136.32	134.94	66
2026-04-07	130.72	132.00	129.00	130.76	129.44	31
2026-04-02	122.18	128.51	122.18	128.24	126.95	18
2026-04-01	127.03	131.17	126.50	128.86	127.56	326
2026-03-31	125.53	126.62	124.24	126.32	125.05	59
2026-03-30	120.79	125.00	120.79	123.40	121.32	77
2026-03-27	126.28	126.28	122.01	122.98	120.91	109
2026-03-26	127.89	127.89	122.39	126.18	124.06	56
2026-03-25	129.00	129.00	126.37	127.30	125.16	10
2026-03-24	125.10	127.57	122.00	127.57	125.42	317
2026-03-23	121.97	125.60	118.00	124.07	121.98	10
2026-03-20	121.49	122.33	119.93	120.83	118.80	65
2026-03-19	119.77	121.05	115.89	120.30	118.28	44
2026-03-18	123.99	123.99	120.14	121.66	119.61	26
2026-03-17	119.99	123.04	115.63	121.83	119.78	256
2026-03-16	120.98	123.80	120.37	120.74	118.71	1,189
2026-03-13	124.68	125.05	122.29	122.29	120.23	7
2026-03-12	125.68	125.74	122.29	122.89	120.82	209
2026-03-11	123.77	123.77	120.01	122.26	120.20	13
2026-03-10	123.19	124.70	120.03	123.05	120.98	49
2026-03-09	120.68	122.08	116.68	119.21	117.20	471
2026-03-06	126.14	126.14	119.01	120.69	118.66	119
2026-03-05	126.25	127.00	124.11	124.73	122.63	137
2026-03-04	128.71	129.28	125.84	126.43	124.30	20
2026-03-03	127.71	127.76	123.58	127.50	125.35	7
2026-03-02	128.36	129.79	124.70	129.34	127.16	429
2026-02-27	132.20	132.20	126.55	128.67	126.50	682
2026-02-26	132.80	133.93	130.99	132.98	130.74	532
2026-02-25	129.13	131.00	127.05	130.98	128.77	2,581
2026-02-24	124.63	128.00	124.27	127.65	125.50	279
2026-02-23	125.90	131.26	123.71	125.48	123.37	3,205
2026-02-20	128.95	128.95	126.11	127.72	125.57	110
2026-02-19	128.65	130.71	126.61	127.03	124.89	271
2026-02-18	129.66	131.35	127.30	130.33	128.14	62
2026-02-17	127.97	131.00	126.70	128.10	125.94	71
2026-02-13	126.94	128.45	124.07	127.40	125.26	114
2026-02-12	133.12	134.00	123.05	123.38	121.30	242
2026-02-11	133.55	133.71	129.98	130.87	128.67	689
2026-02-10	134.55	135.26	129.46	129.59	127.41	531
2026-02-09	131.23	135.08	131.23	134.58	132.32	1,014
2026-02-06	128.06	132.59	127.43	132.49	130.26	60
2026-02-05	130.01	133.35	127.91	128.49	126.33	162
2026-02-04	129.31	132.42	129.02	131.21	129.00	33
2026-02-03	132.00	134.00	129.23	129.23	127.05	115
2026-02-02	128.55	133.00	128.55	132.76	130.53	171
2026-01-30	130.12	132.30	129.60	130.60	128.40	68
2026-01-29	127.19	130.99	127.19	130.27	128.08	25

← NewerPage 3 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.