State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	120.00	120.00	117.18	117.52	114.80	260
2025-10-28	117.47	118.32	117.41	118.31	115.57	48
2025-10-27	117.44	118.16	116.84	117.14	114.43	75
2025-10-24	116.02	116.72	115.02	116.40	113.71	608
2025-10-23	115.70	117.15	113.62	114.71	112.05	56
2025-10-22	112.98	114.18	112.98	113.93	111.29	72
2025-10-21	115.09	117.32	115.09	115.49	112.81	318
2025-10-20	109.00	115.37	109.00	115.37	112.70	423
2025-10-17	115.80	115.80	105.01	109.99	107.44	2,605
2025-10-16	116.50	118.00	112.53	112.53	109.92	309
2025-10-15	116.14	116.96	115.05	115.05	112.39	156
2025-10-14	114.28	115.80	113.75	115.80	113.12	126
2025-10-13	112.74	114.09	112.07	113.75	111.11	355
2025-10-10	117.90	117.90	113.07	113.07	110.45	493
2025-10-09	117.89	117.89	116.82	117.51	114.79	35
2025-10-08	117.10	118.20	116.54	117.54	114.81	449
2025-10-07	117.50	117.75	116.44	116.44	113.74	316
2025-10-06	116.35	117.31	114.86	116.57	113.87	1,237
2025-10-03	116.26	117.28	116.12	116.24	113.55	54
2025-10-02	116.00	116.00	113.34	113.75	111.11	50
2025-10-01	114.61	114.90	113.31	113.31	110.68	25
2025-09-30	117.00	117.84	114.87	114.87	112.21	89
2025-09-29	120.62	120.62	116.00	116.01	112.50	449
2025-09-26	114.84	115.85	113.84	115.85	112.35	7
2025-09-25	113.00	114.55	113.00	113.94	110.49	848
2025-09-24	113.15	113.43	112.64	112.70	109.29	297
2025-09-23	114.96	114.96	113.66	113.66	110.22	3
2025-09-22	112.58	113.18	112.25	113.16	109.74	25
2025-09-19	113.36	113.80	112.89	113.33	109.90	1,379
2025-09-18	111.70	113.49	111.70	113.21	109.79	36
2025-09-17	111.05	111.84	110.75	111.63	108.25	8
2025-09-16	112.34	112.34	110.53	110.95	107.59	16
2025-09-15	112.84	113.36	111.93	111.93	108.55	262
2025-09-12	112.53	113.21	112.15	112.70	109.29	172
2025-09-11	110.00	112.16	110.00	112.02	108.63	26
2025-09-10	112.21	112.21	111.38	111.87	108.49	139
2025-09-09	111.33	113.31	111.05	112.15	108.76	55,370
2025-09-08	113.00	113.68	111.09	111.09	107.73	139
2025-09-05	115.25	115.25	112.65	112.65	109.24	85
2025-09-04	113.65	114.07	113.23	113.23	109.80	725
2025-09-03	113.13	113.27	111.49	111.49	108.12	185
2025-09-02	113.65	113.84	111.98	112.46	109.06	169
2025-08-29	115.47	115.47	114.62	114.82	111.35	47
2025-08-28	115.25	115.25	114.57	114.90	111.42	7
2025-08-27	116.09	116.20	114.88	115.20	111.72	89
2025-08-26	114.31	115.29	114.27	115.10	111.62	191
2025-08-22	112.79	115.50	112.79	115.50	112.01	475
2025-08-21	111.89	112.50	111.07	112.22	108.83	28,515
2025-08-20	111.00	111.07	110.34	111.07	107.71	925
2025-08-19	111.00	111.67	110.37	111.55	108.18	51
2025-08-18	111.00	111.00	110.23	110.89	107.54	2,473
2025-08-15	114.04	114.04	111.36	111.36	107.99	185
2025-08-14	111.14	113.33	111.09	113.33	109.90	3,276
2025-08-13	111.75	112.50	110.59	110.59	107.25	223
2025-08-12	110.86	111.52	110.57	111.31	107.94	676
2025-08-11	111.40	111.82	109.87	109.87	106.54	387
2025-08-08	110.24	111.31	110.24	111.03	107.67	431
2025-08-07	110.44	111.04	109.81	110.01	106.68	903
2025-08-06	110.40	111.09	110.06	110.66	107.31	31
2025-08-05	110.31	110.69	109.39	109.48	106.17	18

← NewerPage 5 of 20 · 1,154 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.