State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	85.340	86.420	84.560	85.310	73.821	1,776,100
2022-04-04	85.630	86.670	84.150	85.840	74.280	2,826,000
2022-04-01	88.260	88.590	85.360	85.810	74.254	2,065,200
2022-03-31	90.230	90.940	86.960	87.120	75.387	3,087,000
2022-03-30	91.770	92.170	91.220	92.110	79.212	2,545,000
2022-03-29	92.230	92.530	90.930	91.970	79.092	2,125,100
2022-03-28	90.460	90.460	88.850	90.110	77.492	1,500,200
2022-03-25	88.940	90.810	88.750	90.530	77.853	1,076,900
2022-03-24	88.150	89.140	87.090	89.010	76.546	1,344,600
2022-03-23	89.240	90.140	87.350	87.480	75.230	1,840,300
2022-03-22	89.560	91.100	89.560	90.330	77.681	2,337,200
2022-03-21	89.060	89.530	87.430	88.360	75.987	1,382,300
2022-03-18	88.270	89.200	86.580	88.930	76.477	3,020,600
2022-03-17	86.110	88.240	85.380	88.050	75.721	1,520,600
2022-03-16	85.750	87.900	85.530	87.450	75.205	1,866,200
2022-03-15	84.000	84.580	83.120	83.970	72.212	1,384,800
2022-03-14	83.690	85.160	82.880	83.350	71.679	1,506,100
2022-03-11	83.950	84.850	82.000	82.090	70.595	1,531,700
2022-03-10	81.700	83.570	81.570	82.920	71.309	2,070,400
2022-03-09	82.380	84.810	82.210	83.580	71.876	2,685,300
2022-03-08	79.450	81.530	77.520	79.360	68.247	2,221,700
2022-03-07	80.000	80.570	78.120	78.170	67.224	2,064,800
2022-03-04	81.730	81.730	79.450	80.510	69.236	3,271,200
2022-03-03	84.060	85.140	82.630	83.940	72.186	1,866,000
2022-03-02	81.860	84.680	81.740	83.940	72.186	2,710,300
2022-03-01	84.330	84.530	79.490	80.890	69.563	3,963,800
2022-02-28	85.630	86.380	83.960	85.330	73.381	3,709,300
2022-02-25	85.980	89.050	85.790	88.740	76.314	2,178,500
2022-02-24	84.010	85.840	82.120	85.480	73.510	3,244,500
2022-02-23	93.080	93.470	86.800	87.230	75.015	2,817,600
2022-02-22	93.100	94.380	91.410	92.430	79.487	2,011,800
2022-02-18	92.890	94.050	92.120	93.390	80.313	2,762,200
2022-02-17	98.590	98.710	93.330	93.650	80.536	2,431,200
2022-02-16	99.460	100.77	98.990	100.28	86.238	1,435,100
2022-02-15	100.02	100.65	99.080	100.32	86.272	1,097,300
2022-02-14	99.620	100.00	97.780	98.680	84.862	1,627,800
2022-02-11	101.00	102.81	98.230	99.170	85.283	2,059,300
2022-02-10	101.33	103.76	100.59	101.39	87.193	1,715,900
2022-02-09	102.22	102.48	100.83	101.67	87.433	1,097,400
2022-02-08	100.00	102.04	99.910	101.85	87.588	2,075,500
2022-02-07	98.850	99.950	98.180	99.330	85.421	1,735,400
2022-02-04	97.060	99.890	96.870	98.890	85.043	2,288,000
2022-02-03	97.450	98.710	96.610	97.090	83.495	2,001,400
2022-02-02	95.730	97.630	95.340	97.570	83.907	1,783,700
2022-02-01	94.960	96.730	94.140	96.510	82.996	1,868,600
2022-01-31	92.630	94.700	91.800	94.500	81.267	2,537,700
2022-01-28	92.750	93.770	91.050	93.650	80.536	1,779,800
2022-01-27	96.370	97.110	92.180	93.120	80.081	2,441,800
2022-01-26	95.460	96.890	93.230	94.320	81.113	3,616,100
2022-01-25	92.170	95.330	90.580	94.130	80.949	5,226,900
2022-01-24	88.530	94.420	87.170	93.800	80.665	5,022,400
2022-01-21	94.000	94.000	90.420	90.990	78.249	3,257,600
2022-01-20	93.850	96.930	92.070	94.210	81.018	3,432,400
2022-01-19	102.17	102.65	93.790	93.880	80.734	4,091,000
2022-01-18	102.54	102.78	100.20	101.01	86.866	3,649,400
2022-01-14	102.07	103.87	100.89	103.77	89.239	3,286,800
2022-01-13	103.56	104.87	103.05	103.44	88.956	1,977,600
2022-01-12	102.69	103.70	102.19	103.33	88.861	2,808,200
2022-01-11	101.91	102.54	100.54	102.35	88.018	2,493,800
2022-01-10	102.21	102.40	99.750	101.20	87.029	3,335,400

← NewerPage 20 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.