State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	73.720	74.950	73.660	74.000	68.229	1,549,000
2024-03-01	73.640	73.950	72.730	73.850	68.091	1,769,400
2024-02-29	73.900	74.270	73.270	73.730	67.981	3,479,700
2024-02-28	73.320	74.300	73.180	73.370	67.649	2,235,200
2024-02-27	72.940	73.490	72.660	73.480	67.750	2,024,700
2024-02-26	73.060	74.160	72.750	72.870	67.188	2,068,000
2024-02-23	72.660	73.910	72.280	73.580	67.842	3,367,300
2024-02-22	72.500	72.740	71.860	72.420	66.773	2,439,700
2024-02-21	71.550	72.490	71.250	72.150	66.524	2,693,900
2024-02-20	70.860	72.130	70.860	71.550	65.971	1,874,000
2024-02-16	73.000	73.090	72.310	72.490	66.837	1,495,900
2024-02-15	71.930	73.210	71.740	73.030	67.335	1,514,700
2024-02-14	71.780	72.130	71.240	71.500	65.924	1,172,900
2024-02-13	72.690	72.690	70.530	71.110	65.565	1,577,500
2024-02-12	72.810	74.220	72.640	73.600	67.861	1,516,900
2024-02-09	72.340	72.980	72.080	72.840	67.160	1,312,400
2024-02-08	73.000	73.450	71.840	72.390	66.745	2,707,600
2024-02-07	72.680	73.110	71.710	73.030	67.335	2,605,600
2024-02-06	72.410	73.060	72.410	72.450	66.800	1,505,200
2024-02-05	72.520	73.100	72.210	72.570	66.911	1,918,500
2024-02-02	73.210	73.760	72.700	73.430	67.704	1,880,300
2024-02-01	73.770	74.180	72.460	73.250	67.538	2,947,700
2024-01-31	74.730	75.550	73.810	73.870	68.110	2,566,900
2024-01-30	75.080	75.160	74.420	74.850	69.013	1,917,500
2024-01-29	74.740	75.330	74.340	74.840	69.004	1,812,700
2024-01-26	74.870	75.840	74.580	75.110	69.253	1,747,000
2024-01-25	73.630	74.850	73.410	74.680	68.856	2,690,300
2024-01-24	74.350	75.160	73.690	73.840	68.082	3,302,100
2024-01-23	74.110	74.420	73.610	73.950	68.183	2,812,900
2024-01-22	76.000	76.580	74.060	74.310	68.515	3,239,300
2024-01-19	79.900	79.900	75.450	75.860	69.944	6,624,700
2024-01-18	75.030	75.310	73.830	74.310	68.515	3,295,500
2024-01-17	74.780	75.770	74.600	74.690	68.866	2,274,800
2024-01-16	76.010	76.650	75.430	75.870	69.954	2,050,800
2024-01-12	77.220	77.880	76.410	76.510	70.544	2,157,900
2024-01-11	76.350	76.580	75.620	76.260	70.313	1,824,100
2024-01-10	77.000	77.070	75.960	76.600	70.627	1,301,500
2024-01-09	77.410	78.410	76.860	77.320	71.291	1,340,900
2024-01-08	78.120	78.470	77.250	78.430	72.314	1,177,800
2024-01-05	77.180	78.740	77.180	78.210	72.111	1,926,900
2024-01-04	76.860	77.950	76.800	77.380	71.346	1,841,600
2024-01-03	78.690	78.690	76.910	77.300	71.272	1,804,200
2024-01-02	77.660	78.230	77.030	77.750	71.687	1,438,500
2023-12-29	77.830	78.070	77.240	77.460	71.420	1,084,500
2023-12-28	78.550	78.570	78.140	78.420	71.669	1,394,300
2023-12-27	77.640	78.210	77.280	77.970	71.257	1,154,800
2023-12-26	77.290	77.910	77.070	77.720	71.029	1,608,600
2023-12-22	77.370	77.890	76.810	77.190	70.544	1,536,500
2023-12-21	76.470	77.110	76.220	77.010	70.380	1,385,000
2023-12-20	77.330	78.190	76.020	76.050	69.503	1,822,500
2023-12-19	77.340	78.100	76.950	77.680	70.992	1,624,900
2023-12-18	78.000	78.010	77.070	77.190	70.544	1,884,600
2023-12-15	77.640	78.640	77.150	77.630	70.947	4,948,000
2023-12-14	77.850	79.280	77.850	78.550	71.787	2,343,200
2023-12-13	75.270	76.800	74.660	76.610	70.014	2,126,000
2023-12-12	74.720	75.450	74.380	75.120	68.653	1,819,000
2023-12-11	73.830	75.400	73.740	74.600	68.177	2,189,700
2023-12-08	73.150	74.170	72.920	73.970	67.602	2,149,800
2023-12-07	71.780	73.220	71.470	73.180	66.880	2,545,000
2023-12-06	73.750	74.130	70.460	71.440	65.290	4,466,200

← NewerPage 12 of 79 · 4,730 trading daysOlder →

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.