State Street Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 73.050 | 73.850 | 72.590 | 73.830 | 68.689 | 1,760,500 |
| 2024-05-28 | 75.250 | 75.570 | 73.640 | 73.910 | 68.764 | 1,444,800 |
| 2024-05-24 | 75.090 | 75.480 | 74.870 | 75.390 | 70.141 | 1,310,300 |
| 2024-05-23 | 76.460 | 76.600 | 74.310 | 74.810 | 69.601 | 3,001,500 |
| 2024-05-22 | 76.540 | 77.080 | 76.200 | 76.490 | 71.164 | 2,740,600 |
| 2024-05-21 | 77.150 | 77.520 | 77.010 | 77.080 | 71.713 | 1,580,400 |
| 2024-05-20 | 78.030 | 78.190 | 77.040 | 77.150 | 71.778 | 2,845,300 |
| 2024-05-17 | 77.980 | 78.050 | 77.350 | 78.010 | 72.578 | 1,815,000 |
| 2024-05-16 | 77.760 | 77.990 | 77.300 | 77.630 | 72.225 | 1,713,100 |
| 2024-05-15 | 77.020 | 77.740 | 76.890 | 77.570 | 72.169 | 1,914,300 |
| 2024-05-14 | 76.530 | 77.000 | 76.220 | 76.560 | 71.229 | 1,830,600 |
| 2024-05-13 | 76.900 | 77.160 | 76.020 | 76.160 | 70.857 | 1,808,400 |
| 2024-05-10 | 76.500 | 77.110 | 76.480 | 76.580 | 71.248 | 1,479,500 |
| 2024-05-09 | 75.210 | 76.280 | 75.130 | 76.260 | 70.950 | 1,416,900 |
| 2024-05-08 | 75.120 | 75.570 | 75.050 | 75.320 | 70.075 | 1,949,100 |
| 2024-05-07 | 75.470 | 76.180 | 75.290 | 75.350 | 70.103 | 1,899,700 |
| 2024-05-06 | 75.010 | 75.320 | 74.530 | 75.110 | 69.880 | 1,888,200 |
| 2024-05-03 | 73.910 | 74.420 | 73.480 | 74.390 | 69.210 | 1,623,100 |
| 2024-05-02 | 73.710 | 73.870 | 72.850 | 73.200 | 68.103 | 1,883,400 |
| 2024-05-01 | 72.510 | 73.900 | 72.260 | 73.110 | 68.019 | 1,840,400 |
| 2024-04-30 | 73.430 | 73.750 | 72.410 | 72.490 | 67.443 | 1,645,000 |
| 2024-04-29 | 73.120 | 74.380 | 73.120 | 73.990 | 68.838 | 2,018,700 |
| 2024-04-26 | 73.350 | 74.440 | 73.030 | 73.390 | 68.280 | 2,749,400 |
| 2024-04-25 | 73.980 | 74.440 | 72.600 | 73.290 | 68.187 | 5,837,100 |
| 2024-04-24 | 73.700 | 74.750 | 73.600 | 74.290 | 69.117 | 8,642,100 |
| 2024-04-23 | 74.500 | 75.010 | 74.030 | 74.390 | 69.210 | 2,424,000 |
| 2024-04-22 | 73.790 | 74.740 | 73.210 | 74.510 | 69.322 | 1,680,000 |
| 2024-04-19 | 73.510 | 74.020 | 73.110 | 73.370 | 68.261 | 3,005,500 |
| 2024-04-18 | 73.260 | 73.670 | 72.540 | 73.040 | 67.954 | 1,689,900 |
| 2024-04-17 | 73.100 | 73.560 | 72.130 | 72.810 | 67.740 | 2,265,200 |
| 2024-04-16 | 74.900 | 75.440 | 72.720 | 73.020 | 67.936 | 3,018,700 |
| 2024-04-15 | 76.470 | 77.400 | 74.440 | 74.930 | 69.713 | 3,398,400 |
| 2024-04-12 | 74.650 | 78.490 | 73.230 | 75.780 | 70.503 | 6,622,200 |
| 2024-04-11 | 74.220 | 74.700 | 72.850 | 73.910 | 68.764 | 2,436,600 |
| 2024-04-10 | 75.480 | 75.970 | 74.320 | 74.370 | 69.192 | 1,954,600 |
| 2024-04-09 | 76.680 | 77.080 | 76.000 | 76.640 | 71.304 | 1,581,700 |
| 2024-04-08 | 76.260 | 76.940 | 75.700 | 76.390 | 71.071 | 1,523,400 |
| 2024-04-05 | 75.880 | 76.470 | 74.510 | 75.800 | 70.522 | 1,644,400 |
| 2024-04-04 | 77.990 | 78.500 | 75.890 | 75.950 | 70.662 | 1,915,400 |
| 2024-04-03 | 76.970 | 77.980 | 76.740 | 77.320 | 71.936 | 1,585,400 |
| 2024-04-02 | 77.430 | 77.710 | 76.840 | 77.000 | 71.638 | 3,184,600 |
| 2024-04-01 | 76.890 | 77.330 | 76.410 | 77.250 | 71.871 | 1,815,100 |
| 2024-03-28 | 76.650 | 77.680 | 76.200 | 77.320 | 71.936 | 2,202,800 |
| 2024-03-27 | 76.600 | 77.240 | 76.130 | 76.880 | 70.885 | 2,585,700 |
| 2024-03-26 | 76.080 | 76.430 | 75.650 | 76.180 | 70.239 | 1,764,800 |
| 2024-03-25 | 76.390 | 76.860 | 75.630 | 75.650 | 69.751 | 2,026,700 |
| 2024-03-22 | 76.070 | 76.290 | 75.410 | 75.840 | 69.926 | 2,585,300 |
| 2024-03-21 | 74.200 | 76.000 | 73.970 | 75.930 | 70.009 | 2,720,600 |
| 2024-03-20 | 72.540 | 74.020 | 72.130 | 73.820 | 68.063 | 1,818,500 |
| 2024-03-19 | 72.490 | 72.740 | 72.000 | 72.620 | 66.957 | 2,787,300 |
| 2024-03-18 | 72.510 | 72.690 | 71.930 | 72.490 | 66.837 | 2,234,300 |
| 2024-03-15 | 71.050 | 72.610 | 71.050 | 72.500 | 66.846 | 4,129,200 |
| 2024-03-14 | 72.480 | 72.850 | 71.260 | 71.860 | 66.256 | 2,120,700 |
| 2024-03-13 | 72.520 | 73.640 | 72.520 | 72.850 | 67.169 | 1,943,100 |
| 2024-03-12 | 73.650 | 73.910 | 72.330 | 72.510 | 66.856 | 1,883,300 |
| 2024-03-11 | 72.090 | 73.610 | 72.080 | 73.440 | 67.713 | 1,847,600 |
| 2024-03-08 | 72.330 | 73.010 | 72.270 | 72.430 | 66.782 | 1,657,600 |
| 2024-03-07 | 72.230 | 72.750 | 72.020 | 72.250 | 66.616 | 2,448,300 |
| 2024-03-06 | 73.280 | 73.360 | 71.590 | 71.840 | 66.238 | 2,802,600 |
| 2024-03-05 | 73.350 | 74.650 | 72.830 | 73.310 | 67.593 | 2,450,600 |
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.