State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	71.490	74.020	71.010	71.390	64.577	3,763,100
2023-09-08	69.450	70.420	68.620	70.160	63.465	1,646,900
2023-09-07	69.710	70.220	68.760	69.510	62.877	2,206,200
2023-09-06	69.510	70.050	69.130	69.860	63.193	1,845,300
2023-09-05	69.550	70.610	69.250	70.080	63.392	2,002,600
2023-09-01	69.380	70.370	69.280	69.850	63.184	1,578,700
2023-08-31	68.650	68.930	68.350	68.740	62.180	2,144,600
2023-08-30	68.540	69.020	68.150	68.450	61.918	1,163,900
2023-08-29	68.390	68.880	68.030	68.520	61.981	1,235,800
2023-08-28	68.020	68.710	67.930	68.400	61.873	1,036,300
2023-08-25	68.050	68.530	67.060	67.550	61.104	1,154,100
2023-08-24	67.400	68.900	67.150	67.750	61.285	1,356,600
2023-08-23	66.250	67.630	65.880	67.550	61.104	2,084,400
2023-08-22	67.800	67.990	65.780	65.850	59.566	2,120,000
2023-08-21	67.650	68.080	66.420	67.420	60.986	1,858,100
2023-08-18	67.510	68.460	67.390	67.950	61.466	1,398,100
2023-08-17	69.470	69.690	68.050	68.300	61.782	1,807,500
2023-08-16	69.210	69.720	68.790	68.830	62.262	1,914,100
2023-08-15	70.420	70.490	69.280	69.560	62.922	1,659,600
2023-08-14	73.090	73.090	70.930	71.340	64.532	2,222,100
2023-08-11	72.530	74.260	72.530	73.680	66.649	2,903,600
2023-08-10	72.560	73.870	72.560	73.130	66.151	2,679,900
2023-08-09	72.560	73.620	72.180	72.230	65.337	3,380,400
2023-08-08	72.080	72.890	70.720	72.730	65.790	3,214,500
2023-08-07	73.870	74.680	73.670	73.900	66.848	2,677,800
2023-08-04	73.150	74.200	72.930	73.140	66.160	2,474,400
2023-08-03	72.490	73.690	72.110	73.000	66.034	2,926,500
2023-08-02	71.180	72.830	70.900	72.710	65.772	2,860,700
2023-08-01	71.960	72.340	71.300	72.130	65.247	2,395,700
2023-07-31	71.390	72.590	71.240	72.440	65.527	2,733,100
2023-07-28	71.650	71.880	70.640	71.170	64.378	2,590,000
2023-07-27	71.860	72.270	70.320	70.480	63.754	2,972,800
2023-07-26	70.860	72.140	70.860	71.470	64.650	2,725,800
2023-07-25	71.140	71.700	70.520	70.730	63.980	2,867,100
2023-07-24	70.180	72.140	70.180	71.240	64.442	3,613,100
2023-07-21	70.830	70.880	69.560	70.270	63.564	3,040,200
2023-07-20	69.460	70.470	69.040	70.340	63.628	3,567,000
2023-07-19	68.520	70.370	68.360	69.380	62.759	4,570,700
2023-07-18	67.240	68.320	66.230	68.290	61.773	8,004,300
2023-07-17	66.280	67.840	65.400	66.510	60.163	7,006,900
2023-07-14	74.970	74.970	68.050	68.100	61.601	9,560,600
2023-07-13	76.280	77.490	75.880	77.460	70.068	3,051,700
2023-07-12	76.830	77.420	75.630	75.840	68.603	2,438,400
2023-07-11	75.300	75.920	75.000	75.660	68.440	1,805,600
2023-07-10	73.590	75.070	73.350	74.500	67.391	1,482,500
2023-07-07	72.880	74.750	72.880	73.880	66.830	2,024,900
2023-07-06	72.430	72.960	71.670	72.850	65.898	1,757,600
2023-07-05	73.790	74.270	73.350	73.530	66.513	1,515,100
2023-07-03	73.510	74.930	73.370	74.340	67.246	763,300
2023-06-30	73.400	73.770	72.810	73.180	66.197	1,459,700
2023-06-29	72.430	73.420	72.280	73.140	65.591	1,855,300
2023-06-28	72.350	72.350	71.670	72.140	64.694	1,534,600
2023-06-27	71.270	72.650	70.790	72.590	65.097	1,480,200
2023-06-26	71.170	71.820	70.780	70.920	63.600	1,810,700
2023-06-23	70.540	71.510	69.880	71.070	63.734	3,203,600
2023-06-22	73.030	73.240	71.600	72.210	64.757	1,595,300
2023-06-21	73.120	73.480	72.740	73.030	65.492	1,722,300
2023-06-20	73.060	73.240	72.420	73.160	65.609	2,081,400
2023-06-16	74.770	74.830	73.250	73.770	66.156	7,081,800
2023-06-15	72.810	74.740	72.720	74.650	66.945	2,076,100

← NewerPage 14 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.