State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	184.72	185.99	183.00	184.21	183.24	1,977,600
2026-07-22	182.71	185.45	181.65	185.24	184.26	2,373,600
2026-07-21	184.17	185.09	182.32	183.30	182.33	1,813,900
2026-07-20	184.15	185.85	181.29	182.58	181.62	2,988,900
2026-07-17	181.41	186.50	179.35	182.50	181.54	3,190,600
2026-07-16	187.30	192.51	181.62	185.66	184.68	5,583,100
2026-07-15	184.57	186.99	184.24	186.59	185.61	3,995,400
2026-07-14	178.71	184.59	178.36	183.65	182.68	2,700,300
2026-07-13	180.40	181.27	177.03	178.17	177.23	1,975,400
2026-07-10	181.12	182.09	177.63	180.22	179.27	2,064,200
2026-07-09	178.75	183.32	178.75	180.16	179.21	2,277,000
2026-07-08	179.00	179.28	174.19	177.42	176.49	3,069,300
2026-07-07	176.65	180.86	175.91	179.94	178.99	2,384,500
2026-07-06	171.54	175.96	171.34	175.96	175.03	3,255,500
2026-07-02	171.06	171.78	168.02	170.69	169.79	1,357,500
2026-07-01	168.76	172.32	168.02	169.67	168.78	1,144,200
2026-06-30	171.72	171.72	169.01	169.60	167.87	1,723,200
2026-06-29	168.69	171.94	168.25	170.18	168.44	1,901,300
2026-06-26	169.79	171.16	164.74	168.11	166.40	4,014,100
2026-06-25	171.45	172.65	168.72	169.51	167.78	2,429,300
2026-06-24	173.19	174.49	167.99	168.87	167.15	3,872,700
2026-06-23	172.98	175.46	171.42	173.73	171.96	2,135,900
2026-06-22	170.58	173.83	170.12	173.71	171.94	3,209,600
2026-06-18	172.92	174.66	167.94	168.31	166.59	7,304,600
2026-06-17	171.30	174.03	170.62	171.10	169.36	2,453,000
2026-06-16	169.06	172.63	168.62	171.29	169.54	2,024,000
2026-06-15	170.00	170.54	166.91	167.37	165.66	2,372,500
2026-06-12	166.00	168.29	165.42	167.63	165.92	2,184,900
2026-06-11	162.78	165.57	162.02	164.85	163.17	2,655,500
2026-06-10	163.20	164.35	158.68	161.80	160.15	2,974,100
2026-06-09	163.47	164.05	159.13	163.25	161.59	1,717,500
2026-06-08	162.35	163.58	161.73	161.81	160.16	1,385,300
2026-06-05	162.29	163.37	160.29	161.75	160.10	1,743,900
2026-06-04	158.02	163.95	158.02	162.75	161.09	1,650,000
2026-06-03	159.28	159.50	155.69	157.88	156.27	1,344,000
2026-06-02	159.28	161.80	158.93	159.78	158.15	1,679,200
2026-06-01	155.34	160.08	155.09	159.79	158.16	1,321,400
2026-05-29	157.63	158.72	154.96	155.64	154.05	3,771,900
2026-05-28	157.12	158.60	156.07	157.61	156.00	2,071,500
2026-05-27	158.42	159.31	155.72	157.92	156.31	1,662,200
2026-05-26	155.35	158.86	155.35	158.52	156.90	2,134,800
2026-05-22	154.03	155.02	153.51	153.95	152.38	1,542,100
2026-05-21	153.15	154.79	152.22	153.69	152.12	1,572,100
2026-05-20	151.94	155.05	150.96	154.07	152.50	1,554,600
2026-05-19	153.07	153.27	150.12	150.88	149.34	1,896,100
2026-05-18	152.46	154.51	151.79	153.74	152.17	1,810,800
2026-05-15	152.24	154.18	151.15	152.85	151.29	1,553,900
2026-05-14	153.00	154.33	151.62	153.76	152.19	1,634,900
2026-05-13	150.48	152.36	149.44	151.58	150.03	2,257,600
2026-05-12	149.51	150.97	147.83	150.45	148.92	1,704,400
2026-05-11	150.01	151.14	149.06	150.17	148.64	1,825,300
2026-05-08	149.60	150.28	148.72	149.49	147.97	1,248,200
2026-05-07	151.21	152.15	148.28	148.78	147.26	2,166,500
2026-05-06	150.55	152.35	150.06	151.24	149.70	2,357,700
2026-05-05	148.78	150.40	148.08	148.68	147.16	1,635,500
2026-05-04	151.21	151.83	147.40	148.08	146.57	1,818,000
2026-05-01	153.26	154.28	151.69	152.00	150.45	1,728,100
2026-04-30	150.62	153.24	149.10	152.84	151.28	3,035,800
2026-04-29	152.60	153.10	149.56	150.70	149.16	2,148,700
2026-04-28	154.69	155.46	151.92	152.48	150.93	1,689,600

← NewerPage 2 of 79 · 4,728 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.