State Street Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 98.880 | 99.305 | 98.260 | 99.020 | 94.521 | 436 |
| 2025-02-03 | 99.570 | 99.940 | 98.152 | 98.409 | 93.937 | 393 |
| 2025-01-31 | 101.78 | 102.70 | 101.49 | 101.74 | 97.113 | 442 |
| 2025-01-30 | 102.03 | 102.82 | 101.31 | 102.82 | 98.149 | 1,071 |
| 2025-01-29 | 100.47 | 102.44 | 100.47 | 101.24 | 96.640 | 854 |
| 2025-01-28 | 99.600 | 100.78 | 99.250 | 100.59 | 96.020 | 2,851 |
| 2025-01-27 | 99.990 | 99.990 | 98.975 | 99.260 | 94.750 | 2,487 |
| 2025-01-24 | 97.600 | 99.900 | 97.010 | 99.440 | 94.922 | 1,267 |
| 2025-01-23 | 97.820 | 98.180 | 96.915 | 98.180 | 93.719 | 1,479 |
| 2025-01-22 | 98.262 | 98.885 | 97.520 | 97.520 | 93.089 | 1,396 |
| 2025-01-21 | 97.750 | 99.783 | 96.980 | 98.151 | 93.691 | 631 |
| 2025-01-17 | 95.010 | 97.885 | 95.000 | 97.455 | 93.027 | 2,283 |
| 2025-01-16 | 100.00 | 100.15 | 99.200 | 99.682 | 95.153 | 986 |
| 2025-01-15 | 98.091 | 99.560 | 97.560 | 99.560 | 95.037 | 1,173 |
| 2025-01-14 | 94.870 | 95.690 | 94.500 | 95.690 | 91.342 | 376 |
| 2025-01-13 | 93.290 | 94.000 | 93.245 | 93.290 | 89.051 | 328 |
| 2025-01-10 | 96.650 | 96.820 | 93.750 | 94.430 | 90.140 | 569 |
| 2025-01-08 | 97.631 | 97.820 | 97.027 | 97.820 | 93.376 | 788 |
| 2025-01-07 | 98.737 | 99.038 | 97.639 | 98.841 | 94.351 | 543 |
| 2025-01-06 | 98.490 | 99.835 | 98.330 | 99.477 | 94.957 | 752 |
| 2025-01-03 | 97.660 | 97.871 | 96.799 | 96.970 | 92.564 | 1,105 |
| 2025-01-02 | 98.480 | 99.000 | 97.560 | 97.560 | 93.127 | 1,691 |
| 2024-12-31 | 98.750 | 98.980 | 97.982 | 97.982 | 92.804 | 48 |
| 2024-12-30 | 97.560 | 98.332 | 97.096 | 98.332 | 93.136 | 183 |
| 2024-12-27 | 99.990 | 99.990 | 98.441 | 98.441 | 93.239 | 850 |
| 2024-12-23 | 97.520 | 98.060 | 97.085 | 97.607 | 92.450 | 270 |
| 2024-12-20 | 95.450 | 97.927 | 94.970 | 97.927 | 92.753 | 557 |
| 2024-12-19 | 96.650 | 96.679 | 95.640 | 96.207 | 91.123 | 1,248 |
| 2024-12-18 | 98.727 | 99.030 | 98.021 | 98.021 | 92.841 | 534 |
| 2024-12-17 | 100.07 | 100.74 | 98.750 | 98.750 | 93.532 | 983 |
| 2024-12-16 | 100.31 | 101.09 | 100.01 | 101.09 | 95.744 | 933 |
| 2024-12-13 | 100.85 | 100.85 | 99.703 | 100.20 | 94.906 | 218 |
| 2024-12-12 | 99.850 | 100.47 | 99.393 | 100.47 | 95.159 | 722 |
| 2024-12-11 | 100.44 | 101.49 | 98.911 | 98.970 | 93.740 | 3,958 |
| 2024-12-10 | 98.327 | 99.707 | 98.327 | 99.100 | 93.864 | 543 |
| 2024-12-09 | 99.420 | 100.29 | 98.840 | 99.940 | 94.659 | 632 |
| 2024-12-06 | 98.750 | 98.750 | 97.600 | 98.260 | 93.068 | 816 |
| 2024-12-05 | 97.902 | 99.630 | 97.700 | 99.295 | 94.048 | 1,186 |
| 2024-12-04 | 97.345 | 97.420 | 96.982 | 97.260 | 92.121 | 492 |
| 2024-12-03 | 99.405 | 99.480 | 98.000 | 98.000 | 92.821 | 1,274 |
| 2024-12-02 | 98.620 | 99.270 | 97.786 | 98.190 | 93.002 | 438 |
| 2024-11-29 | 99.210 | 99.420 | 98.510 | 98.510 | 93.305 | 2,673 |
| 2024-11-27 | 98.810 | 99.200 | 98.550 | 98.550 | 93.343 | 82,347 |
| 2024-11-26 | 98.740 | 98.913 | 97.960 | 98.438 | 93.236 | 1,721 |
| 2024-11-25 | 98.465 | 99.280 | 97.800 | 99.280 | 94.034 | 2,119 |
| 2024-11-22 | 96.475 | 97.650 | 96.350 | 97.610 | 92.452 | 975 |
| 2024-11-21 | 95.524 | 96.380 | 95.524 | 96.380 | 91.287 | 2,624 |
| 2024-11-20 | 95.210 | 95.370 | 94.643 | 94.821 | 89.811 | 959 |
| 2024-11-19 | 94.985 | 95.430 | 94.598 | 95.293 | 90.258 | 2,432 |
| 2024-11-18 | 95.360 | 96.070 | 95.360 | 96.070 | 90.994 | 1,066 |
| 2024-11-15 | 95.363 | 95.549 | 94.347 | 94.741 | 89.735 | 2,029 |
| 2024-11-14 | 95.675 | 95.675 | 94.610 | 94.770 | 89.762 | 725 |
| 2024-11-13 | 96.221 | 96.497 | 95.550 | 95.550 | 90.501 | 1,205 |
| 2024-11-12 | 96.150 | 96.689 | 96.140 | 96.140 | 91.060 | 1,708 |
| 2024-11-11 | 95.690 | 96.845 | 95.690 | 96.845 | 91.728 | 1,212 |
| 2024-11-08 | 95.070 | 95.281 | 93.931 | 94.060 | 89.090 | 1,033 |
| 2024-11-07 | 96.660 | 96.660 | 95.706 | 95.740 | 90.681 | 807 |
| 2024-11-06 | 98.000 | 98.000 | 96.041 | 96.810 | 91.695 | 7,338 |
| 2024-11-05 | 92.300 | 93.031 | 92.300 | 92.683 | 87.785 | 724 |
| 2024-11-04 | 92.500 | 92.990 | 92.070 | 92.490 | 87.603 | 624 |
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.