State Street Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 80.820 | 82.590 | 80.790 | 82.560 | 77.534 | 1,897,900 |
| 2024-08-21 | 80.740 | 80.910 | 80.110 | 80.800 | 75.881 | 1,830,700 |
| 2024-08-20 | 80.800 | 81.220 | 80.180 | 80.420 | 75.525 | 1,508,500 |
| 2024-08-19 | 81.330 | 81.600 | 80.880 | 81.010 | 76.079 | 1,383,200 |
| 2024-08-16 | 80.650 | 81.230 | 80.260 | 81.180 | 76.238 | 1,466,000 |
| 2024-08-15 | 80.000 | 80.870 | 79.830 | 80.550 | 75.647 | 2,541,100 |
| 2024-08-14 | 79.090 | 79.320 | 78.370 | 78.950 | 74.144 | 1,265,500 |
| 2024-08-13 | 78.230 | 79.150 | 77.580 | 78.800 | 74.003 | 1,798,800 |
| 2024-08-12 | 78.200 | 78.750 | 77.210 | 77.530 | 72.810 | 1,901,400 |
| 2024-08-09 | 77.820 | 78.320 | 77.290 | 78.210 | 73.449 | 1,217,900 |
| 2024-08-08 | 76.980 | 78.290 | 76.980 | 77.750 | 73.017 | 1,087,300 |
| 2024-08-07 | 78.550 | 79.750 | 76.350 | 76.480 | 71.824 | 1,955,100 |
| 2024-08-06 | 76.910 | 78.190 | 76.850 | 77.130 | 72.435 | 2,281,500 |
| 2024-08-05 | 78.850 | 79.500 | 76.950 | 77.110 | 72.416 | 2,669,900 |
| 2024-08-02 | 82.610 | 82.610 | 80.250 | 80.910 | 75.985 | 1,941,300 |
| 2024-08-01 | 85.300 | 85.490 | 82.930 | 83.630 | 78.539 | 1,359,600 |
| 2024-07-31 | 85.770 | 86.100 | 84.910 | 84.970 | 79.798 | 1,345,700 |
| 2024-07-30 | 85.510 | 86.250 | 85.130 | 85.700 | 80.483 | 1,177,700 |
| 2024-07-29 | 85.170 | 85.570 | 84.590 | 84.920 | 79.751 | 1,029,300 |
| 2024-07-26 | 85.210 | 85.890 | 84.580 | 85.290 | 80.098 | 1,509,800 |
| 2024-07-25 | 83.090 | 85.340 | 82.920 | 84.890 | 79.722 | 2,078,300 |
| 2024-07-24 | 83.730 | 84.520 | 82.860 | 82.960 | 77.910 | 1,762,600 |
| 2024-07-23 | 83.640 | 84.710 | 83.490 | 83.810 | 78.708 | 2,459,000 |
| 2024-07-22 | 84.760 | 84.950 | 83.330 | 84.000 | 78.887 | 1,722,200 |
| 2024-07-19 | 84.590 | 84.880 | 84.060 | 84.490 | 79.347 | 1,565,700 |
| 2024-07-18 | 85.000 | 86.240 | 83.880 | 84.330 | 79.197 | 2,694,200 |
| 2024-07-17 | 84.910 | 85.370 | 83.650 | 85.340 | 80.145 | 4,074,400 |
| 2024-07-16 | 79.500 | 84.830 | 78.150 | 84.820 | 79.657 | 6,021,900 |
| 2024-07-15 | 78.810 | 79.400 | 78.400 | 78.940 | 74.135 | 3,254,300 |
| 2024-07-12 | 76.800 | 79.420 | 76.610 | 78.560 | 73.778 | 2,974,400 |
| 2024-07-11 | 75.890 | 76.690 | 75.630 | 76.480 | 71.824 | 1,831,200 |
| 2024-07-10 | 74.450 | 75.520 | 74.150 | 75.490 | 70.895 | 1,734,500 |
| 2024-07-09 | 73.440 | 74.900 | 72.920 | 74.420 | 69.890 | 2,043,600 |
| 2024-07-08 | 72.980 | 73.720 | 72.650 | 73.370 | 68.904 | 2,637,100 |
| 2024-07-05 | 74.050 | 74.070 | 73.070 | 73.720 | 69.232 | 1,539,900 |
| 2024-07-03 | 74.370 | 74.720 | 73.790 | 74.140 | 69.627 | 929,100 |
| 2024-07-02 | 73.470 | 73.960 | 73.190 | 73.860 | 69.364 | 1,596,200 |
| 2024-07-01 | 73.670 | 74.140 | 73.150 | 73.560 | 69.082 | 2,154,900 |
| 2024-06-28 | 73.390 | 74.030 | 73.060 | 74.000 | 68.847 | 4,601,500 |
| 2024-06-27 | 72.720 | 73.090 | 71.960 | 73.050 | 67.964 | 2,394,800 |
| 2024-06-26 | 72.130 | 73.010 | 71.960 | 72.860 | 67.787 | 3,159,900 |
| 2024-06-25 | 72.610 | 72.910 | 71.970 | 72.580 | 67.526 | 1,696,500 |
| 2024-06-24 | 72.490 | 73.610 | 72.220 | 72.940 | 67.861 | 1,462,700 |
| 2024-06-21 | 72.400 | 72.600 | 71.800 | 72.240 | 67.210 | 2,353,800 |
| 2024-06-20 | 72.130 | 72.800 | 72.050 | 72.400 | 67.359 | 1,776,800 |
| 2024-06-18 | 71.560 | 72.550 | 71.450 | 72.370 | 67.331 | 2,525,300 |
| 2024-06-17 | 70.670 | 71.830 | 70.200 | 71.710 | 66.717 | 1,515,300 |
| 2024-06-14 | 70.900 | 71.560 | 70.290 | 70.910 | 65.973 | 1,395,700 |
| 2024-06-13 | 71.690 | 71.820 | 70.680 | 71.600 | 66.614 | 1,945,700 |
| 2024-06-12 | 72.380 | 73.210 | 71.780 | 72.140 | 67.117 | 1,824,700 |
| 2024-06-11 | 73.810 | 74.000 | 70.670 | 71.130 | 66.177 | 3,551,100 |
| 2024-06-10 | 74.190 | 75.110 | 73.420 | 74.350 | 69.173 | 2,723,500 |
| 2024-06-07 | 74.000 | 75.520 | 74.000 | 74.760 | 69.554 | 2,213,600 |
| 2024-06-06 | 74.490 | 74.870 | 74.190 | 74.500 | 69.313 | 1,497,500 |
| 2024-06-05 | 74.820 | 74.990 | 74.330 | 74.490 | 69.303 | 1,489,800 |
| 2024-06-04 | 74.750 | 75.390 | 74.250 | 74.650 | 69.452 | 1,425,800 |
| 2024-06-03 | 75.550 | 75.950 | 74.450 | 75.330 | 70.085 | 1,984,400 |
| 2024-05-31 | 74.400 | 75.670 | 74.300 | 75.590 | 70.327 | 3,871,100 |
| 2024-05-30 | 74.070 | 74.400 | 73.440 | 74.250 | 69.080 | 1,738,700 |
| 2024-05-29 | 73.050 | 73.850 | 72.590 | 73.830 | 68.689 | 1,760,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-05-31 | 2:1 |
| 1997-05-29 | 2:1 |
| 1992-05-14 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.9200 USD |
| 2026-07-01 | 0.8400 USD |
| 2026-04-01 | 0.8400 USD |
| 2026-01-02 | 0.8400 USD |
| 2025-10-01 | 0.8400 USD |
| 2025-07-01 | 0.7600 USD |
| 2025-04-01 | 0.7600 USD |
| 2025-01-02 | 0.7600 USD |
| 2024-10-01 | 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.