State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	108.82	109.64	108.82	109.32	106.01	18
2025-08-01	108.48	109.79	107.54	108.53	105.25	441
2025-07-31	112.72	113.13	112.14	112.20	108.80	263
2025-07-30	113.71	114.21	113.25	114.17	110.72	149
2025-07-29	113.26	113.42	113.11	113.28	109.85	24
2025-07-28	112.93	112.98	112.22	112.25	108.85	370
2025-07-25	111.96	113.32	110.24	113.32	109.89	146
2025-07-24	110.91	111.31	110.42	111.28	107.91	2,101
2025-07-23	109.47	110.00	109.16	110.00	106.68	21
2025-07-22	108.76	109.49	108.45	109.49	106.18	177
2025-07-21	108.22	109.12	108.22	109.00	105.71	56
2025-07-18	107.95	108.24	107.26	108.02	104.76	63
2025-07-17	105.00	106.93	104.70	106.93	103.70	142
2025-07-16	102.85	105.25	102.85	103.89	100.74	103
2025-07-15	110.50	111.27	102.95	102.95	99.831	1,471
2025-07-14	110.00	110.16	109.55	110.13	106.80	462
2025-07-11	110.05	110.05	108.64	108.80	105.51	45
2025-07-10	110.39	110.40	110.31	110.31	106.97	20
2025-07-09	109.40	109.40	108.91	108.91	105.62	34
2025-07-08	109.75	109.75	109.16	109.75	106.43	671
2025-07-07	110.25	110.89	109.45	109.45	106.14	26
2025-07-03	109.61	110.46	109.28	110.35	107.01	48
2025-07-02	107.50	109.04	106.95	109.00	105.70	783
2025-07-01	105.57	106.59	105.57	106.43	103.21	70
2025-06-30	106.54	106.79	106.07	106.07	102.86	157
2025-06-27	105.12	106.00	105.12	106.00	102.06	91
2025-06-26	105.00	105.61	104.36	105.54	101.61	810
2025-06-25	103.14	103.14	102.00	102.78	98.956	357
2025-06-24	102.75	103.93	101.59	103.19	99.346	102
2025-06-23	99.010	100.52	99.010	99.660	95.952	19
2025-06-20	99.510	100.58	99.510	99.512	95.810	125
2025-06-18	98.080	99.310	98.080	99.310	95.615	52
2025-06-17	97.500	97.500	96.590	97.160	93.545	51
2025-06-16	96.530	97.668	96.510	97.668	94.035	10
2025-06-12	97.090	97.160	96.360	97.160	93.545	1
2025-06-11	99.230	99.230	98.040	98.480	94.816	10
2025-06-10	99.038	99.038	98.901	98.901	95.222	20
2025-06-06	98.116	98.430	97.975	98.050	94.402	43
2025-06-05	95.909	96.709	95.909	96.709	93.111	91
2025-06-04	96.700	96.700	96.440	96.525	92.934	102
2025-06-03	96.300	97.110	96.300	96.950	93.343	355
2025-06-02	95.740	96.230	94.800	95.895	92.327	705
2025-05-30	96.080	96.510	96.080	96.440	92.852	4
2025-05-29	96.973	96.973	96.973	96.973	93.365	28
2025-05-28	98.290	98.290	96.950	97.190	93.574	33
2025-05-27	97.250	97.370	95.720	96.050	92.477	76
2025-05-23	95.000	96.135	94.460	96.135	92.559	35
2025-05-22	94.970	95.580	94.970	95.580	92.024	8
2025-05-21	96.950	97.110	96.950	97.110	93.497	16
2025-05-20	97.720	98.110	97.720	97.796	94.157	10
2025-05-19	97.830	98.213	97.050	98.200	94.547	106
2025-05-16	97.860	98.110	97.808	98.110	94.460	8
2025-05-15	97.590	98.000	97.495	97.715	94.080	222
2025-05-14	97.620	97.710	97.430	97.430	93.805	58
2025-05-13	96.200	97.972	96.200	97.955	94.311	67
2025-05-12	96.950	97.230	96.130	96.130	92.553	11
2025-05-09	94.046	94.046	94.046	94.046	90.547	4
2025-05-08	92.605	94.471	92.605	94.471	90.956	76
2025-05-07	91.030	92.555	91.030	92.360	88.924	77
2025-05-06	89.653	90.700	89.653	90.700	87.326	220

← NewerPage 6 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.