State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	61.220	63.650	60.860	63.380	55.337	1,959,500
2022-06-30	61.710	62.500	60.540	61.650	53.826	3,178,700
2022-06-29	64.570	66.090	63.850	64.080	55.450	2,032,200
2022-06-28	65.090	66.490	64.380	64.490	55.805	2,004,000
2022-06-27	66.610	66.870	64.700	65.210	56.428	2,793,400
2022-06-24	63.260	66.480	63.250	66.270	57.345	2,467,400
2022-06-23	62.910	63.170	61.310	62.890	54.420	2,225,200
2022-06-22	62.800	63.800	62.670	63.330	54.801	1,898,000
2022-06-21	63.100	64.090	62.590	63.800	55.208	2,732,900
2022-06-17	62.710	63.660	61.710	61.750	53.434	6,843,600
2022-06-16	61.990	62.710	61.290	62.330	53.936	2,604,900
2022-06-15	63.150	65.110	62.560	63.940	55.329	3,224,300
2022-06-14	63.340	63.940	61.840	62.180	53.806	3,339,600
2022-06-13	63.610	64.260	62.070	63.070	54.576	4,184,200
2022-06-10	66.610	66.710	64.790	65.230	56.445	2,772,900
2022-06-09	69.090	71.170	68.090	68.140	58.963	4,397,600
2022-06-08	72.130	72.300	68.100	69.040	59.742	7,272,700
2022-06-07	70.460	73.100	70.460	73.010	63.178	2,085,400
2022-06-06	72.430	73.060	71.210	71.410	61.793	1,220,900
2022-06-03	72.200	72.630	71.270	71.300	61.698	1,253,000
2022-06-02	70.370	73.150	70.290	73.130	63.281	2,426,500
2022-06-01	72.350	72.520	69.470	69.950	60.530	2,955,300
2022-05-31	72.280	73.440	71.300	72.490	62.728	6,337,500
2022-05-27	71.190	73.100	70.790	73.040	63.203	3,042,000
2022-05-26	70.430	71.340	70.240	70.990	61.430	1,529,200
2022-05-25	68.580	69.740	68.040	69.300	59.967	1,561,700
2022-05-24	69.040	69.490	67.090	68.670	59.422	1,557,300
2022-05-23	69.420	70.260	68.110	69.730	60.339	2,259,900
2022-05-20	66.820	67.530	65.790	67.470	58.384	3,896,400
2022-05-19	65.530	66.800	65.410	65.960	57.077	3,171,200
2022-05-18	68.970	69.010	66.650	66.970	57.951	2,916,800
2022-05-17	70.040	70.890	69.190	69.660	60.279	3,998,500
2022-05-16	68.860	69.180	67.440	68.310	59.111	1,641,200
2022-05-13	68.610	69.970	68.460	69.210	59.889	2,094,400
2022-05-12	66.000	68.830	65.800	67.620	58.513	3,412,100
2022-05-11	68.200	69.200	66.250	66.310	57.380	3,524,100
2022-05-10	70.210	70.390	66.580	67.710	58.591	2,619,100
2022-05-09	68.900	70.110	68.040	69.250	59.924	2,837,000
2022-05-06	71.080	71.270	68.990	70.130	60.685	1,965,200
2022-05-05	71.280	71.730	69.760	71.220	61.629	2,607,400
2022-05-04	69.740	73.070	69.700	72.760	62.961	1,991,900
2022-05-03	69.140	70.710	68.690	69.910	60.495	2,711,100
2022-05-02	67.200	68.810	66.610	68.580	59.344	2,688,100
2022-04-29	68.790	69.810	66.750	66.970	57.951	3,599,100
2022-04-28	68.360	69.190	66.820	68.840	59.569	2,512,200
2022-04-27	67.370	67.970	66.470	66.860	57.856	3,973,000
2022-04-26	70.000	71.140	67.730	67.730	58.609	3,227,900
2022-04-25	70.000	71.160	68.300	70.950	61.395	3,979,200
2022-04-22	74.420	74.510	70.750	70.870	61.326	3,327,100
2022-04-21	77.030	77.520	74.120	74.580	64.536	2,398,600
2022-04-20	75.730	77.320	75.000	75.910	65.687	2,579,800
2022-04-19	75.120	75.900	74.200	74.910	64.822	4,617,400
2022-04-18	74.540	74.800	72.400	74.380	64.363	5,355,200
2022-04-14	83.300	84.740	75.650	75.810	65.600	5,810,200
2022-04-13	81.480	82.880	80.770	82.850	71.692	2,459,800
2022-04-12	82.240	84.460	81.770	82.250	71.173	1,925,700
2022-04-11	83.690	84.230	82.470	82.720	71.580	2,128,800
2022-04-08	84.500	85.020	83.420	84.170	72.835	1,154,500
2022-04-07	83.050	84.600	81.710	83.960	72.653	1,818,100
2022-04-06	84.390	84.690	83.460	83.700	72.428	1,453,500

← NewerPage 19 of 79 · 4,731 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.