State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	74.230	74.930	72.290	73.200	65.644	2,285,300
2023-06-13	73.600	75.750	73.080	74.070	66.425	2,996,100
2023-06-12	73.650	74.650	72.460	73.070	65.528	4,156,400
2023-06-09	73.750	74.620	73.540	73.910	66.281	2,033,400
2023-06-08	74.080	74.330	72.860	73.530	65.940	2,312,300
2023-06-07	74.340	75.100	73.240	74.630	66.927	2,450,000
2023-06-06	71.780	74.780	71.410	74.250	66.586	3,157,100
2023-06-05	71.610	72.380	71.050	71.820	64.407	2,484,400
2023-06-02	70.650	72.420	70.180	71.550	64.165	2,331,500
2023-06-01	68.800	70.050	68.290	69.530	62.353	2,668,400
2023-05-31	68.510	68.810	67.290	68.020	60.999	5,400,100
2023-05-30	68.390	69.810	68.190	69.330	62.174	2,430,500
2023-05-26	67.990	69.020	67.740	68.470	61.403	2,137,000
2023-05-25	66.920	68.250	66.840	67.750	60.757	2,816,700
2023-05-24	67.700	67.820	66.810	67.030	60.111	1,809,800
2023-05-23	68.530	69.300	68.330	68.370	61.313	1,561,300
2023-05-22	68.030	68.820	67.520	68.500	61.430	1,879,500
2023-05-19	69.680	69.820	67.520	68.000	60.981	1,988,500
2023-05-18	68.170	69.150	67.590	69.060	61.932	1,855,200
2023-05-17	67.660	68.550	67.050	68.460	61.394	1,470,200
2023-05-16	67.450	67.690	66.560	66.660	59.779	1,765,700
2023-05-15	67.100	68.540	66.690	68.000	60.981	1,978,200
2023-05-12	68.390	68.390	66.120	66.540	59.672	3,110,000
2023-05-11	67.560	68.170	67.140	67.730	60.739	2,345,000
2023-05-10	69.940	69.950	67.890	68.500	61.430	1,733,800
2023-05-09	68.390	69.390	68.220	68.980	61.860	1,776,700
2023-05-08	69.400	69.580	68.300	69.070	61.941	1,754,300
2023-05-05	68.600	69.060	67.660	68.500	61.430	3,496,300
2023-05-04	68.050	68.320	66.380	66.860	59.959	2,948,300
2023-05-03	70.650	71.240	68.560	68.920	61.806	2,949,100
2023-05-02	71.370	71.760	68.820	70.290	63.035	3,188,500
2023-05-01	72.630	72.690	71.420	71.530	64.147	2,197,800
2023-04-28	70.550	72.360	70.400	72.260	64.801	2,058,000
2023-04-27	70.570	71.470	70.220	71.170	63.824	1,708,500
2023-04-26	70.380	71.840	69.460	69.820	62.613	3,280,400
2023-04-25	72.500	72.910	70.490	70.620	63.331	4,327,800
2023-04-24	73.680	74.090	73.120	73.470	65.887	2,294,600
2023-04-21	74.390	74.650	73.470	73.630	66.030	2,781,400
2023-04-20	74.570	75.300	74.410	74.990	67.250	2,598,700
2023-04-19	74.810	75.950	74.590	75.290	67.519	4,032,800
2023-04-18	72.710	75.550	72.420	74.900	67.169	6,732,300
2023-04-17	67.000	73.040	65.620	72.680	65.178	13,773,900
2023-04-14	80.230	81.370	79.320	80.030	71.769	2,852,200
2023-04-13	78.090	79.000	78.030	78.810	70.675	1,805,200
2023-04-12	78.930	79.200	77.470	78.210	70.137	1,648,500
2023-04-11	77.700	79.380	77.190	78.580	70.469	2,671,400
2023-04-10	76.370	77.530	76.050	77.330	69.348	2,177,500
2023-04-06	75.670	76.720	75.120	76.160	68.299	2,163,800
2023-04-05	73.570	75.710	73.410	75.590	67.788	2,254,300
2023-04-04	75.910	76.140	73.970	74.620	66.918	2,264,000
2023-04-03	75.400	75.710	74.610	75.460	67.671	1,831,800
2023-03-31	74.760	75.730	73.910	75.690	67.877	1,679,400
2023-03-30	76.350	76.710	74.500	75.000	66.694	1,638,600
2023-03-29	74.850	75.490	74.300	75.450	67.094	1,689,600
2023-03-28	73.020	73.810	73.020	73.620	65.466	1,173,000
2023-03-27	73.780	74.160	72.540	73.390	65.262	1,997,800
2023-03-24	70.990	71.840	69.360	71.650	63.715	2,697,000
2023-03-23	73.720	74.480	72.130	72.690	64.639	1,836,700
2023-03-22	76.330	76.810	73.690	73.750	65.582	2,682,100
2023-03-21	76.130	77.590	76.020	76.720	68.223	3,051,800

← NewerPage 15 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.