State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	63.210	64.000	62.190	62.610	54.664	3,234,900
2022-09-23	65.490	65.660	62.720	63.630	55.555	2,555,600
2022-09-22	68.190	68.190	65.860	66.080	57.694	1,202,300
2022-09-21	69.400	70.280	67.760	67.770	59.170	1,894,900
2022-09-20	70.090	70.350	68.440	68.950	60.200	1,689,100
2022-09-19	69.170	71.300	69.170	70.870	61.876	1,298,300
2022-09-16	70.380	70.630	69.180	70.100	61.204	2,824,600
2022-09-15	71.400	72.820	71.220	71.400	62.339	1,465,700
2022-09-14	72.120	72.510	70.500	71.400	62.339	2,145,800
2022-09-13	72.230	73.770	71.880	72.130	62.976	2,208,000
2022-09-12	73.600	74.740	73.400	74.190	64.775	3,115,200
2022-09-09	72.440	73.280	72.210	73.000	63.736	2,639,300
2022-09-08	69.240	72.070	68.500	72.060	62.915	2,454,300
2022-09-07	67.830	69.960	67.550	69.740	60.890	2,055,600
2022-09-06	68.150	68.310	66.870	68.060	59.423	1,341,900
2022-09-02	69.710	70.450	67.180	67.680	59.091	1,714,600
2022-09-01	68.000	68.640	66.670	68.590	59.885	1,385,600
2022-08-31	69.740	69.740	68.120	68.350	59.676	1,859,600
2022-08-30	69.280	69.620	68.190	69.080	60.313	1,263,800
2022-08-29	68.580	69.400	68.150	68.720	59.999	1,350,400
2022-08-26	71.880	72.220	69.120	69.130	60.357	986,200
2022-08-25	70.720	71.950	70.530	71.670	62.575	975,200
2022-08-24	70.540	71.240	70.010	70.530	61.579	942,200
2022-08-23	70.940	71.540	70.720	70.770	61.789	614,300
2022-08-22	70.900	71.420	70.370	70.880	61.885	1,046,500
2022-08-19	73.410	73.410	71.940	72.260	63.090	1,336,600
2022-08-18	73.570	74.310	73.170	74.200	64.784	946,500
2022-08-17	73.270	74.460	73.020	73.960	64.574	1,117,100
2022-08-16	73.980	75.200	73.980	74.480	65.028	1,410,700
2022-08-15	74.130	74.820	73.830	74.460	65.011	1,066,600
2022-08-12	74.120	74.950	73.670	74.930	65.421	1,586,600
2022-08-11	73.590	74.070	73.010	73.510	64.181	1,004,400
2022-08-10	71.890	73.090	71.750	72.520	63.317	1,199,200
2022-08-09	70.550	70.740	69.800	70.380	61.448	894,600
2022-08-08	71.390	71.640	70.290	70.300	61.378	1,283,600
2022-08-05	69.850	71.060	69.690	70.660	61.693	1,470,400
2022-08-04	71.080	71.630	70.240	70.330	61.405	1,804,700
2022-08-03	70.310	71.100	69.510	71.020	62.007	1,735,400
2022-08-02	69.510	70.140	68.850	69.220	60.436	1,419,600
2022-08-01	70.070	70.880	69.280	70.360	61.431	1,785,600
2022-07-29	69.950	71.510	69.950	71.040	62.025	3,991,400
2022-07-28	69.110	70.030	67.920	69.970	61.090	1,961,300
2022-07-27	67.650	69.340	67.000	68.910	60.165	1,476,600
2022-07-26	67.840	68.330	66.900	66.990	58.489	1,754,800
2022-07-25	68.690	68.880	67.840	68.400	59.720	1,490,000
2022-07-22	68.000	69.110	67.580	68.160	59.510	2,178,200
2022-07-21	67.050	67.830	66.450	67.820	59.213	1,826,700
2022-07-20	67.070	67.220	65.970	66.970	58.471	2,509,800
2022-07-19	66.350	67.920	66.080	67.330	58.785	2,747,700
2022-07-18	66.190	67.030	64.690	64.960	56.716	3,475,100
2022-07-15	63.620	66.830	60.790	65.670	57.336	8,351,900
2022-07-14	59.430	60.170	58.800	59.840	52.246	4,319,300
2022-07-13	61.360	61.540	60.160	60.940	53.206	2,661,400
2022-07-12	62.210	63.750	62.000	62.360	54.446	2,832,200
2022-07-11	62.170	63.070	61.930	62.700	54.743	1,839,700
2022-07-08	63.970	64.120	62.780	63.030	55.031	1,279,000
2022-07-07	63.160	64.060	63.000	63.700	55.616	2,178,000
2022-07-06	62.610	63.210	61.710	62.270	54.368	1,746,900
2022-07-05	62.090	63.090	61.120	63.070	55.066	1,602,200
2022-07-01	61.220	63.650	60.860	63.380	55.337	1,959,500

← NewerPage 18 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.