State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	77.880	78.660	77.430	77.990	68.795	2,300,000
2022-12-19	77.450	79.030	77.210	77.560	68.415	2,387,300
2022-12-16	77.360	78.630	76.800	77.700	68.539	5,120,200
2022-12-15	78.380	79.030	77.710	78.260	69.033	2,910,000
2022-12-14	81.140	82.380	79.690	79.890	70.471	3,860,300
2022-12-13	82.200	83.420	81.130	81.330	71.741	3,751,800
2022-12-12	78.710	80.530	78.670	80.260	70.797	2,790,800
2022-12-09	78.000	80.110	77.850	79.030	69.712	3,070,900
2022-12-08	80.720	81.250	77.710	78.120	68.909	2,770,900
2022-12-07	75.030	82.320	75.030	80.450	70.965	6,096,500
2022-12-06	74.890	75.740	73.850	74.360	65.593	2,581,200
2022-12-05	77.510	78.020	76.000	76.240	67.251	2,284,300
2022-12-02	77.610	78.570	77.030	77.720	68.557	4,159,000
2022-12-01	79.410	79.410	77.150	78.720	69.439	2,907,200
2022-11-30	79.790	80.450	77.080	79.670	70.277	7,618,900
2022-11-29	73.210	73.980	72.850	73.930	65.213	1,502,600
2022-11-28	76.140	76.240	73.260	73.520	64.852	2,255,700
2022-11-25	77.160	77.680	76.710	77.060	67.974	1,030,800
2022-11-23	76.360	77.680	76.330	77.050	67.966	1,870,800
2022-11-22	77.110	77.880	76.410	76.590	67.560	1,972,800
2022-11-21	75.380	76.770	75.380	76.610	67.577	2,419,500
2022-11-18	75.980	77.010	75.130	75.590	66.678	3,900,900
2022-11-17	77.200	77.350	74.270	74.510	65.725	5,477,200
2022-11-16	79.020	79.940	78.520	78.910	69.606	2,232,300
2022-11-15	79.680	81.520	79.240	79.460	70.091	2,681,400
2022-11-14	79.960	81.790	78.790	79.000	69.686	3,105,300
2022-11-11	80.480	82.140	79.970	80.990	71.441	2,897,900
2022-11-10	78.070	80.100	77.960	79.860	70.444	2,284,300
2022-11-09	75.460	76.360	75.080	75.220	66.351	1,690,900
2022-11-08	75.810	77.020	75.160	76.150	67.172	2,133,500
2022-11-07	75.810	76.300	75.440	75.930	66.978	1,842,800
2022-11-04	74.310	75.990	74.180	75.450	66.554	1,763,800
2022-11-03	72.890	73.810	72.310	73.070	64.455	1,941,500
2022-11-02	74.440	76.530	73.690	73.880	65.169	2,444,600
2022-11-01	75.090	75.430	74.230	74.400	65.628	2,576,600
2022-10-31	74.150	74.760	73.900	74.000	65.275	2,740,100
2022-10-28	73.400	75.080	72.810	74.780	65.963	2,373,400
2022-10-27	73.170	74.440	72.970	73.100	64.481	2,184,500
2022-10-26	72.360	73.530	71.950	72.280	63.758	2,281,100
2022-10-25	70.190	72.670	70.000	72.050	63.555	3,145,200
2022-10-24	69.500	70.950	69.290	70.520	62.206	2,738,100
2022-10-21	64.890	69.310	64.480	69.120	60.971	3,294,800
2022-10-20	64.650	66.400	64.260	64.860	57.213	2,871,200
2022-10-19	63.650	65.950	63.110	64.570	56.957	3,315,000
2022-10-18	65.420	65.580	59.240	64.420	56.825	6,023,400
2022-10-17	62.640	65.320	62.640	63.810	56.287	3,546,200
2022-10-14	63.890	64.930	60.900	61.110	53.905	2,693,100
2022-10-13	59.270	63.890	58.620	63.500	56.013	1,998,600
2022-10-12	60.410	61.500	59.920	60.160	53.067	1,675,400
2022-10-11	61.000	62.070	60.420	60.810	53.640	1,899,600
2022-10-10	62.750	63.020	61.350	61.620	54.355	1,180,000
2022-10-07	63.440	63.440	61.630	62.110	54.787	1,782,600
2022-10-06	64.920	65.460	63.870	63.960	56.419	1,318,200
2022-10-05	64.230	65.800	64.080	65.430	57.716	1,304,200
2022-10-04	64.310	65.650	64.080	65.610	57.874	2,287,200
2022-10-03	61.560	63.760	60.240	63.110	55.669	2,621,400
2022-09-30	61.540	62.530	60.680	60.810	53.640	2,403,600
2022-09-29	62.260	62.540	61.320	61.720	53.887	2,055,000
2022-09-28	61.670	63.580	61.040	63.230	55.206	2,243,900
2022-09-27	63.150	63.430	60.300	61.280	53.503	2,808,800

← NewerPage 17 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.