State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	73.050	74.170	72.610	73.440	65.306	2,896,100
2023-03-17	73.890	73.890	71.060	71.770	63.821	9,746,800
2023-03-16	72.960	76.010	71.700	74.750	66.471	3,820,600
2023-03-15	74.080	74.080	72.240	73.700	65.538	4,209,700
2023-03-14	77.180	77.540	75.640	76.740	68.241	4,597,100
2023-03-13	76.230	78.000	73.640	73.970	65.778	5,164,500
2023-03-10	81.960	82.570	78.970	79.870	71.024	5,195,800
2023-03-09	85.990	86.410	82.400	82.840	73.665	3,332,700
2023-03-08	86.480	87.700	85.820	86.590	77.000	2,767,200
2023-03-07	90.290	90.760	86.420	86.660	77.062	3,284,600
2023-03-06	90.350	91.150	89.780	90.180	80.192	2,185,500
2023-03-03	89.180	90.610	88.760	90.420	80.406	2,284,500
2023-03-02	88.590	88.800	87.440	88.770	78.939	1,854,900
2023-03-01	88.520	89.950	88.300	89.510	79.597	1,996,400
2023-02-28	89.050	89.450	88.680	88.680	78.859	2,297,600
2023-02-27	89.500	89.570	88.280	88.810	78.974	2,514,400
2023-02-24	85.700	87.190	85.360	87.170	77.516	1,694,200
2023-02-23	88.940	89.460	86.600	87.110	77.462	2,526,300
2023-02-22	89.470	89.520	87.220	88.100	78.343	2,431,100
2023-02-21	90.630	91.150	88.400	89.170	79.294	2,432,400
2023-02-17	92.660	93.150	91.630	92.000	81.811	2,454,900
2023-02-16	92.770	94.260	92.480	93.270	82.940	3,424,100
2023-02-15	92.780	94.600	92.460	94.110	83.687	2,408,200
2023-02-14	93.750	94.740	93.170	93.580	83.216	2,337,300
2023-02-13	92.470	94.220	92.130	94.030	83.616	2,457,100
2023-02-10	92.040	92.980	91.630	92.580	82.327	2,552,200
2023-02-09	93.790	94.480	92.240	92.530	82.282	3,057,300
2023-02-08	91.810	93.950	91.550	93.590	83.225	3,173,000
2023-02-07	90.140	92.970	90.070	92.680	82.416	3,043,200
2023-02-06	90.140	91.310	89.810	90.730	80.682	2,117,000
2023-02-03	91.490	92.970	90.500	91.080	80.993	3,329,900
2023-02-02	92.580	93.260	91.670	92.370	82.140	3,092,600
2023-02-01	90.510	93.090	90.450	92.280	82.060	3,589,400
2023-01-31	90.150	91.420	89.900	91.330	81.215	4,529,800
2023-01-30	89.870	91.230	89.720	90.150	80.166	2,818,700
2023-01-27	90.230	91.830	89.760	90.730	80.682	2,773,900
2023-01-26	88.990	90.260	88.250	90.230	80.237	3,307,700
2023-01-25	86.050	88.290	85.650	88.200	78.432	3,310,600
2023-01-24	86.220	87.910	85.240	87.030	77.391	3,312,800
2023-01-23	84.380	86.970	84.200	86.220	76.671	4,304,800
2023-01-20	83.350	85.000	82.060	84.280	74.946	4,790,100
2023-01-19	79.980	81.310	79.140	80.520	71.602	3,358,600
2023-01-18	82.440	83.290	81.520	81.540	72.509	2,583,100
2023-01-17	82.720	83.920	82.450	83.000	73.808	3,085,000
2023-01-13	81.360	84.150	81.010	82.970	73.781	4,274,400
2023-01-12	82.590	83.390	81.850	82.370	73.247	3,896,500
2023-01-11	81.660	82.640	81.300	82.340	73.221	3,100,900
2023-01-10	81.010	81.940	80.430	81.460	72.438	2,972,000
2023-01-09	81.130	82.180	80.870	80.910	71.949	3,437,000
2023-01-06	79.580	80.760	78.820	80.680	71.745	2,059,300
2023-01-05	78.740	79.340	78.230	78.710	69.993	1,980,300
2023-01-04	78.980	80.800	78.410	79.480	70.677	2,324,500
2023-01-03	78.650	79.620	77.650	78.400	69.717	3,168,100
2022-12-30	77.130	77.590	76.460	77.570	68.979	1,387,300
2022-12-29	77.320	78.450	76.800	78.340	69.104	1,587,500
2022-12-28	77.140	77.510	76.590	76.840	67.780	1,546,200
2022-12-27	77.680	77.790	76.730	77.150	68.054	1,620,200
2022-12-23	77.730	77.890	76.850	77.490	68.354	1,232,500
2022-12-22	77.720	78.230	75.900	77.850	68.671	1,087,800
2022-12-21	78.940	79.520	78.580	78.710	69.430	2,157,200

← NewerPage 16 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.