State Street Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 169.47 | 169.47 | 163.60 | 164.98 | 164.98 | 5,395 |
| 2026-10-16 | 168.92 | 169.92 | 163.27 | 163.68 | 163.68 | 666 |
| 2026-10-15 | 166.89 | 170.70 | 162.28 | 167.42 | 167.42 | 11,876 |
| 2026-10-14 | 174.76 | 177.25 | 156.10 | 163.08 | 163.08 | 2,258 |
| 2026-10-13 | 174.85 | 177.94 | 172.12 | 173.89 | 173.89 | 1,264 |
| 2026-10-12 | 174.43 | 177.94 | 174.00 | 175.29 | 175.29 | 434 |
| 2026-10-09 | 175.53 | 177.47 | 171.71 | 175.58 | 175.58 | 345 |
| 2026-10-08 | 175.81 | 175.81 | 172.00 | 174.59 | 174.59 | 1,878 |
| 2026-10-07 | 177.72 | 177.72 | 171.15 | 173.08 | 173.08 | 778 |
| 2026-10-06 | 174.50 | 178.98 | 173.88 | 175.75 | 175.75 | 562 |
| 2026-10-05 | 177.82 | 178.61 | 174.04 | 176.47 | 176.47 | 1,366 |
| 2026-10-02 | 177.64 | 178.21 | 173.87 | 176.41 | 176.41 | 1,084 |
| 2026-10-01 | 171.00 | 175.24 | 170.00 | 173.27 | 173.27 | 3,878 |
| 2026-09-30 | 176.90 | 180.07 | 175.39 | 176.12 | 176.12 | 591 |
| 2026-09-29 | 178.12 | 183.08 | 176.62 | 177.47 | 176.55 | 306 |
| 2026-09-28 | 181.34 | 182.31 | 179.53 | 180.31 | 179.38 | 263 |
| 2026-09-25 | 181.58 | 183.00 | 179.38 | 180.89 | 179.95 | 357 |
| 2026-09-24 | 179.95 | 182.50 | 176.36 | 181.42 | 180.48 | 192 |
| 2026-09-23 | 180.25 | 183.61 | 175.10 | 181.16 | 180.22 | 1,420 |
| 2026-09-22 | 187.12 | 187.12 | 177.06 | 181.00 | 180.06 | 1,802 |
| 2026-09-21 | 182.87 | 185.69 | 180.18 | 183.99 | 183.04 | 343 |
| 2026-09-18 | 180.63 | 186.21 | 180.60 | 182.10 | 181.16 | 386 |
| 2026-09-17 | 182.90 | 187.49 | 181.78 | 184.29 | 183.33 | 776 |
| 2026-09-16 | 185.00 | 188.88 | 183.21 | 185.65 | 184.69 | 1,145 |
| 2026-09-15 | 188.72 | 189.81 | 181.64 | 184.96 | 184.00 | 1,541 |
| 2026-09-14 | 198.95 | 198.95 | 186.39 | 187.02 | 186.05 | 813 |
| 2026-09-11 | 197.91 | 197.91 | 189.90 | 193.04 | 192.04 | 376 |
| 2026-09-10 | 189.12 | 194.72 | 188.10 | 191.60 | 190.61 | 574 |
| 2026-09-09 | 191.30 | 195.20 | 188.67 | 193.11 | 192.11 | 31,598 |
| 2026-09-08 | 194.26 | 198.00 | 190.78 | 193.87 | 192.87 | 746 |
| 2026-09-04 | 199.89 | 199.89 | 190.13 | 195.06 | 194.05 | 517 |
| 2026-09-03 | 194.37 | 194.44 | 187.38 | 193.58 | 192.58 | 938 |
| 2026-09-02 | 185.13 | 192.76 | 185.10 | 190.24 | 189.25 | 3,021 |
| 2026-09-01 | 194.65 | 194.65 | 186.95 | 188.07 | 187.10 | 247 |
| 2026-08-28 | 195.43 | 197.59 | 191.12 | 192.89 | 191.89 | 49 |
| 2026-08-27 | 192.00 | 199.43 | 190.90 | 193.58 | 192.58 | 127 |
| 2026-08-26 | 190.00 | 195.00 | 190.00 | 193.44 | 192.44 | 320 |
| 2026-08-25 | 192.20 | 194.19 | 189.04 | 191.63 | 190.64 | 362 |
| 2026-08-24 | 191.40 | 191.40 | 184.79 | 190.50 | 189.51 | 361 |
| 2026-08-21 | 183.10 | 189.08 | 180.45 | 186.43 | 185.46 | 498 |
| 2026-08-20 | 190.73 | 190.73 | 185.01 | 185.33 | 184.37 | 133 |
| 2026-08-19 | 191.87 | 194.74 | 187.67 | 187.67 | 186.70 | 282 |
| 2026-08-18 | 198.72 | 198.72 | 188.18 | 192.25 | 191.25 | 302 |
| 2026-08-17 | 191.45 | 195.16 | 188.00 | 194.50 | 193.49 | 197 |
| 2026-08-14 | 192.00 | 192.90 | 187.41 | 190.66 | 189.67 | 164 |
| 2026-08-13 | 192.00 | 192.00 | 188.15 | 190.60 | 189.61 | 249 |
| 2026-08-12 | 192.31 | 192.31 | 183.37 | 189.07 | 188.09 | 963 |
| 2026-08-11 | 186.68 | 189.60 | 183.24 | 187.93 | 186.96 | 42 |
| 2026-08-10 | 185.00 | 189.76 | 181.82 | 185.57 | 184.61 | 193 |
| 2026-08-07 | 190.36 | 190.36 | 182.24 | 185.49 | 184.53 | 216 |
| 2026-08-06 | 187.07 | 189.60 | 181.68 | 185.53 | 184.57 | 75 |
| 2026-08-05 | 187.00 | 189.22 | 185.13 | 188.24 | 187.26 | 1,520 |
| 2026-08-04 | 183.13 | 188.00 | 183.13 | 186.07 | 185.11 | 2,254 |
| 2026-08-03 | 186.22 | 188.00 | 180.89 | 183.04 | 182.09 | 898 |
| 2026-07-31 | 183.99 | 185.60 | 180.58 | 184.52 | 183.56 | 497 |
| 2026-07-30 | 175.25 | 181.54 | 175.25 | 181.45 | 180.51 | 1,187 |
| 2026-07-29 | 184.39 | 185.05 | 177.78 | 179.42 | 178.49 | 409 |
| 2026-07-28 | 181.13 | 185.55 | 180.02 | 181.41 | 180.47 | 541 |
| 2026-07-27 | 187.30 | 188.77 | 182.15 | 183.49 | 182.54 | 615 |
| 2026-07-24 | 187.31 | 187.31 | 178.00 | 185.37 | 184.41 | 1,038 |
Page 1 of 20 · 1,153 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.