State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	128.89	129.27	126.86	127.77	125.62	49
2026-01-27	127.53	128.73	126.96	127.83	125.68	26
2026-01-26	124.46	127.73	124.46	127.73	125.58	38
2026-01-23	128.79	129.10	125.71	125.79	123.67	105
2026-01-22	128.50	130.29	127.00	129.24	127.06	574
2026-01-21	126.10	129.51	126.09	127.61	125.46	315
2026-01-20	125.35	128.00	123.38	123.38	121.30	1,084
2026-01-16	138.99	138.99	128.83	130.28	128.09	1,060
2026-01-15	135.50	136.86	135.50	136.46	134.17	437
2026-01-14	133.67	133.67	132.43	133.26	131.02	67
2026-01-13	131.81	132.56	131.81	132.56	130.33	1
2026-01-12	131.37	132.93	131.20	131.77	129.55	20
2026-01-09	133.05	133.25	132.43	132.43	130.20	17
2026-01-08	131.88	132.55	131.58	132.10	129.88	2,308
2026-01-07	134.34	134.34	132.15	132.15	129.93	137
2026-01-06	133.15	134.03	132.59	133.85	131.60	109
2026-01-05	128.00	133.45	127.71	133.45	131.20	1,705
2026-01-02	130.00	130.00	127.00	127.61	125.47	285
2025-12-31	130.97	130.97	129.91	129.91	127.72	11
2025-12-30	131.79	131.79	130.14	130.15	127.14	36
2025-12-29	134.00	134.00	130.99	131.42	128.37	21
2025-12-24	131.42	132.96	131.33	132.31	129.24	498
2025-12-23	131.78	131.78	129.83	130.66	127.63	346
2025-12-22	129.68	130.87	129.00	130.87	127.84	1,672
2025-12-19	128.17	128.59	128.17	128.59	125.61	35
2025-12-18	126.73	128.78	126.73	127.17	124.22	92
2025-12-17	128.01	128.40	127.14	127.14	124.19	22
2025-12-16	129.50	129.50	126.71	126.71	123.77	121
2025-12-15	128.35	129.96	128.35	128.63	125.65	2,344
2025-12-12	130.19	130.24	127.70	127.70	124.74	78
2025-12-11	128.79	129.50	128.57	129.49	126.49	27
2025-12-10	127.04	127.04	122.24	126.02	123.10	14
2025-12-09	125.01	126.73	124.55	126.73	123.79	136
2025-12-08	124.84	124.84	122.29	122.30	119.46	125
2025-12-05	122.72	124.19	122.64	124.03	121.16	53
2025-12-04	121.22	122.12	120.60	122.12	119.29	10
2025-12-03	119.46	120.75	118.43	120.75	117.95	17
2025-12-02	119.01	119.61	118.32	118.54	115.79	62
2025-12-01	117.88	119.18	117.88	119.01	116.25	312
2025-11-28	117.01	119.07	117.00	119.02	116.26	399
2025-11-26	116.77	117.99	116.50	117.99	115.26	160
2025-11-25	116.44	116.50	116.25	116.25	113.55	16
2025-11-24	114.39	114.98	113.78	114.98	112.32	54
2025-11-21	114.07	115.26	112.51	114.99	112.33	561
2025-11-20	114.30	116.32	113.28	113.28	110.65	156
2025-11-19	114.17	114.17	113.30	113.95	111.30	59
2025-11-18	111.97	114.12	111.97	113.99	111.35	454
2025-11-17	116.46	116.46	113.81	113.81	111.17	90
2025-11-14	117.38	118.12	116.56	117.17	114.45	116
2025-11-13	120.37	121.99	118.79	118.79	116.04	110
2025-11-12	120.15	122.52	120.02	122.15	119.32	191
2025-11-11	118.68	120.83	118.68	120.66	117.86	47
2025-11-10	118.72	120.32	118.65	120.32	117.53	288
2025-11-07	117.98	117.98	115.75	115.75	113.06	629
2025-11-06	117.07	117.78	116.53	117.39	114.67	251
2025-11-05	115.75	116.87	115.44	116.87	114.16	190
2025-11-04	114.99	116.68	114.50	116.36	113.66	8
2025-11-03	117.00	117.00	114.90	116.13	113.44	101
2025-10-31	114.27	115.12	114.27	115.00	112.34	69
2025-10-30	115.95	117.17	115.87	115.87	113.19	513

← NewerPage 4 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.