State Street Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	92.985	93.471	92.985	93.078	88.160	246
2024-10-31	93.800	93.800	92.300	93.350	88.418	1,121
2024-10-30	93.000	94.020	92.900	92.900	87.991	1,113
2024-10-29	92.600	93.290	92.440	93.110	88.190	741
2024-10-28	91.230	93.160	91.190	93.160	88.238	1,020
2024-10-25	92.000	92.620	91.050	91.090	86.277	1,736
2024-10-24	91.990	91.990	91.539	91.770	86.921	395
2024-10-23	90.258	91.192	90.020	90.780	85.983	1,188
2024-10-22	90.180	90.180	89.460	90.090	85.330	766
2024-10-21	90.780	91.110	89.930	90.150	85.387	663
2024-10-18	92.830	92.830	91.440	91.750	86.902	254
2024-10-17	92.790	93.380	92.254	92.340	87.461	1,161
2024-10-16	92.640	93.312	92.330	92.525	87.636	1,010
2024-10-15	91.850	94.000	89.385	90.797	86.000	3,586
2024-10-14	89.830	91.020	89.700	90.604	85.817	4,809
2024-10-11	90.190	90.775	89.305	89.305	84.586	676
2024-10-10	88.860	89.780	88.778	89.330	84.610	558
2024-10-09	88.750	89.190	88.490	88.750	84.061	614
2024-10-08	88.800	88.800	87.210	88.315	83.649	1,222
2024-10-07	87.690	87.830	87.260	87.650	83.019	39
2024-10-04	86.960	87.690	86.880	86.880	82.289	445
2024-10-03	86.220	86.220	85.397	85.609	81.086	242
2024-10-02	86.800	87.170	86.530	86.530	81.958	344
2024-10-01	87.470	87.500	86.428	87.052	82.452	656
2024-09-30	88.040	88.400	87.500	87.890	83.246	379
2024-09-27	88.510	89.020	88.180	88.600	83.199	500
2024-09-26	88.890	89.070	87.990	88.740	83.330	574
2024-09-25	88.980	88.980	88.257	88.592	83.191	1,225
2024-09-24	88.490	89.265	88.490	88.940	83.518	512
2024-09-23	89.250	89.300	88.710	89.085	83.654	106
2024-09-20	88.840	88.840	87.960	88.413	83.023	363
2024-09-19	87.790	89.310	87.416	89.240	83.800	1,230
2024-09-18	86.720	88.010	86.621	88.010	82.645	947
2024-09-17	85.520	87.092	85.520	86.290	81.029	654
2024-09-16	84.140	85.800	84.140	85.500	80.288	2,331
2024-09-13	83.490	83.769	83.140	83.560	78.466	330
2024-09-12	83.740	83.740	82.207	82.505	77.475	234
2024-09-11	82.158	82.158	80.685	81.100	76.156	1,029
2024-09-10	83.526	83.530	82.487	83.162	78.092	247
2024-09-09	84.030	84.816	83.650	84.235	79.100	1,679
2024-09-06	85.470	85.942	83.300	83.370	78.287	1,260
2024-09-05	86.010	86.196	85.079	85.430	80.222	2,209
2024-09-04	85.580	86.980	85.580	85.590	80.372	703
2024-09-03	86.130	86.950	85.709	86.110	80.860	1,123
2024-08-30	86.570	86.570	85.000	86.120	80.870	495
2024-08-29	84.918	86.190	84.457	86.190	80.936	625
2024-08-28	85.210	85.691	84.516	84.516	79.364	1,584
2024-08-27	84.350	85.600	84.190	85.590	80.372	146
2024-08-23	83.170	84.300	82.982	84.150	79.020	916
2024-08-22	81.272	82.210	81.182	82.200	77.189	1,053
2024-08-21	80.691	80.890	80.245	80.780	75.855	720
2024-08-20	80.800	80.900	80.240	80.435	75.532	35
2024-08-19	81.520	81.520	80.960	80.960	76.024	199
2024-08-16	80.591	80.870	80.247	80.440	75.536	2,217
2024-08-15	80.400	80.575	79.924	80.500	75.592	590
2024-08-14	79.090	79.510	78.423	78.846	74.040	255
2024-08-13	77.910	78.080	77.633	78.070	73.311	408
2024-08-12	78.090	79.150	77.350	77.510	72.785	1,425
2024-08-09	77.680	78.104	77.591	78.104	73.343	435
2024-08-08	77.686	78.017	77.590	77.700	72.963	403

← NewerPage 9 of 20 · 1,151 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.