State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	73.820	73.900	72.610	73.220	66.916	2,145,100
2023-12-04	73.170	74.610	73.070	74.100	67.721	2,464,700
2023-12-01	72.800	74.540	72.520	73.920	67.556	2,699,800
2023-11-30	71.910	72.940	71.400	72.820	66.551	3,887,100
2023-11-29	70.650	71.990	70.500	71.740	65.564	1,653,500
2023-11-28	69.890	70.430	69.580	70.110	64.074	1,732,700
2023-11-27	69.880	70.180	69.560	69.740	63.736	1,957,600
2023-11-24	69.850	70.560	69.700	70.380	64.321	797,700
2023-11-22	69.440	69.950	68.990	69.880	63.864	1,200,300
2023-11-21	69.750	69.910	69.030	69.050	63.105	1,372,400
2023-11-20	69.720	70.310	69.170	69.950	63.928	1,429,200
2023-11-17	70.180	70.270	69.820	70.190	64.147	1,536,800
2023-11-16	69.590	69.970	68.920	69.290	63.325	1,733,800
2023-11-15	68.930	70.210	68.930	69.730	63.727	1,721,200
2023-11-14	68.220	69.760	68.000	68.940	63.005	1,911,800
2023-11-13	67.160	67.600	66.860	67.050	61.277	1,588,000
2023-11-10	66.950	67.640	66.270	67.600	61.780	1,406,300
2023-11-09	67.070	67.600	66.380	66.520	60.793	1,486,000
2023-11-08	66.410	66.670	66.000	66.560	60.830	1,624,700
2023-11-07	66.840	67.330	66.460	66.540	60.811	1,302,700
2023-11-06	67.910	67.990	66.640	67.220	61.433	1,426,800
2023-11-03	67.780	68.530	67.680	67.760	61.926	1,990,200
2023-11-02	65.500	66.830	65.160	66.680	60.939	1,533,300
2023-11-01	64.810	65.700	64.300	64.740	59.166	1,805,200
2023-10-31	63.660	64.950	63.570	64.630	59.066	1,548,600
2023-10-30	63.450	64.160	62.990	63.880	58.380	1,471,800
2023-10-27	64.160	64.330	62.780	62.930	57.512	1,655,800
2023-10-26	64.040	65.180	64.040	64.660	59.093	1,775,400
2023-10-25	64.210	64.570	63.540	64.020	58.508	1,357,100
2023-10-24	64.430	65.350	64.150	64.740	59.166	1,625,400
2023-10-23	64.780	65.020	64.120	64.250	58.719	1,754,100
2023-10-20	66.040	66.330	64.470	64.860	59.276	3,455,900
2023-10-19	68.720	68.890	66.350	66.360	60.647	2,981,500
2023-10-18	69.000	70.480	67.410	68.630	62.721	5,483,000
2023-10-17	64.880	67.540	64.730	67.260	61.469	3,927,300
2023-10-16	64.960	65.970	64.750	65.600	59.952	2,044,900
2023-10-13	64.760	65.560	64.060	64.280	58.746	2,178,700
2023-10-12	65.580	65.580	63.510	64.090	58.572	2,688,700
2023-10-11	65.440	65.950	64.790	65.300	59.678	1,848,300
2023-10-10	65.370	66.100	65.240	65.440	59.806	1,732,800
2023-10-09	64.500	64.930	64.110	64.740	59.166	1,865,100
2023-10-06	64.160	65.820	63.880	65.170	59.559	2,074,800
2023-10-05	64.020	64.390	63.110	64.270	58.737	2,229,800
2023-10-04	64.810	65.240	63.620	64.460	58.910	2,151,100
2023-10-03	65.450	65.660	64.410	64.790	59.212	1,485,300
2023-10-02	66.820	67.140	65.610	66.190	60.492	1,840,100
2023-09-29	67.380	68.250	66.840	66.960	61.195	1,665,300
2023-09-28	66.820	67.970	66.820	67.560	61.113	1,269,600
2023-09-27	67.050	67.270	66.220	66.780	60.407	1,473,200
2023-09-26	66.950	67.790	66.660	66.830	60.453	1,390,900
2023-09-25	67.230	67.800	67.010	67.610	61.158	1,393,000
2023-09-22	68.900	69.050	67.610	67.810	61.339	1,116,800
2023-09-21	69.230	69.520	68.540	68.820	62.253	1,289,800
2023-09-20	71.030	71.220	69.630	69.690	63.040	1,679,900
2023-09-19	71.310	71.650	70.180	70.550	63.818	1,835,200
2023-09-18	71.660	71.710	70.540	71.260	64.460	1,798,600
2023-09-15	71.590	72.010	71.180	71.850	64.994	6,781,100
2023-09-14	72.100	72.490	71.660	72.390	65.482	2,500,500
2023-09-13	72.070	72.160	70.570	71.250	64.451	2,199,400
2023-09-12	71.380	72.290	70.450	71.490	64.668	2,550,400

← NewerPage 13 of 21 · 1,255 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.