State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	89.640	90.940	89.640	90.790	87.412	59
2025-05-01	88.068	88.997	88.068	88.997	85.686	135
2025-04-30	87.000	87.549	85.820	87.549	84.292	30
2025-04-29	87.056	88.570	87.056	88.570	85.275	49
2025-04-28	88.160	88.250	87.125	87.125	83.884	325
2025-04-25	87.480	88.130	87.480	87.530	84.274	5
2025-04-24	85.000	87.764	85.000	87.764	84.499	3
2025-04-23	87.010	87.740	86.768	86.768	83.540	38
2025-04-22	82.580	83.540	82.580	83.540	80.432	229
2025-04-17	78.250	82.616	77.000	82.410	79.344	742
2025-04-16	80.990	80.990	79.610	79.610	76.648	78
2025-04-15	81.820	82.170	81.000	81.860	78.815	23
2025-04-14	80.735	81.100	80.140	80.830	77.823	74
2025-04-11	77.630	79.480	77.380	79.480	76.523	228
2025-04-10	80.430	80.710	76.990	77.920	75.021	363
2025-04-09	73.680	79.300	73.490	78.590	75.666	452
2025-04-08	78.930	80.110	77.920	78.420	75.503	48
2025-04-07	73.500	76.740	72.780	76.275	73.437	190
2025-04-04	78.800	81.190	76.876	78.010	75.108	195
2025-04-03	84.590	85.280	82.566	83.654	80.542	164
2025-04-02	88.915	89.600	88.915	89.600	86.267	22
2025-04-01	88.480	89.143	87.870	88.863	85.557	163
2025-03-31	87.820	88.892	87.245	88.892	84.853	371
2025-03-28	89.670	89.990	88.517	88.600	84.575	144
2025-03-27	92.050	92.310	90.740	91.961	87.782	58
2025-03-26	92.530	93.410	92.340	92.340	88.145	326
2025-03-25	92.390	93.239	92.390	92.860	88.641	369
2025-03-24	92.176	92.870	91.230	92.305	88.111	775
2025-03-21	89.730	90.170	89.140	90.100	86.006	16
2025-03-20	89.510	90.680	89.510	90.205	86.107	315
2025-03-19	87.940	90.805	87.940	90.805	86.679	12
2025-03-18	87.700	88.270	87.490	87.796	83.807	20
2025-03-17	87.090	88.253	86.760	88.210	84.202	5,305
2025-03-14	85.720	87.050	85.220	86.975	83.023	73
2025-03-13	85.690	85.690	84.160	84.160	80.336	643
2025-03-12	88.350	88.350	84.810	85.820	81.921	477
2025-03-11	87.130	87.250	85.150	86.784	82.841	67
2025-03-10	87.440	88.446	86.010	86.010	82.102	1,016
2025-03-07	89.475	89.840	88.040	88.040	84.040	137
2025-03-06	91.660	91.660	89.293	89.293	85.236	209
2025-03-05	92.277	92.880	91.835	91.945	87.768	234
2025-03-04	94.610	95.230	91.460	91.966	87.788	469
2025-03-03	99.790	100.41	98.210	98.480	94.006	2,871
2025-02-28	101.14	101.14	97.610	98.710	94.225	32
2025-02-27	97.730	98.910	97.380	98.910	94.416	16
2025-02-26	98.170	98.400	97.195	97.195	92.779	54
2025-02-25	99.270	99.270	97.080	97.520	93.089	145
2025-02-24	99.380	99.380	98.420	99.244	94.735	24
2025-02-21	99.950	100.36	99.900	100.36	95.800	59
2025-02-20	100.31	100.74	97.700	97.700	93.261	1,653
2025-02-19	99.995	100.17	99.366	99.950	95.409	199
2025-02-18	101.24	101.24	99.025	100.60	96.028	540
2025-02-14	99.530	100.54	99.170	99.410	94.893	143
2025-02-13	98.530	98.680	98.055	98.310	93.843	19
2025-02-12	97.770	97.934	97.380	97.759	93.317	759
2025-02-11	97.656	98.050	97.180	97.510	93.080	18
2025-02-10	98.480	99.140	98.175	98.694	94.210	413
2025-02-07	100.33	100.33	99.205	99.360	94.846	141
2025-02-06	99.810	100.51	99.664	99.664	95.135	12
2025-02-05	98.740	99.090	98.740	99.090	94.588	154

← NewerPage 7 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.