State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	98.650	102.32	98.470	101.66	87.425	4,315,700
2022-01-06	98.440	99.770	97.170	98.920	85.068	2,494,600
2022-01-05	98.900	99.990	97.070	97.150	83.546	2,907,200
2022-01-04	95.770	99.190	95.770	98.320	84.552	2,367,300
2022-01-03	93.900	94.940	93.570	94.450	81.224	1,614,600
2021-12-31	92.300	93.450	92.260	93.000	79.977	967,600
2021-12-30	94.010	94.720	93.140	93.240	79.694	846,900
2021-12-29	93.980	94.590	93.610	93.790	80.164	1,038,200
2021-12-28	93.260	94.520	93.260	93.700	80.087	2,430,400
2021-12-27	93.280	93.830	92.690	93.790	80.164	1,106,300
2021-12-23	93.240	94.160	92.890	93.030	79.514	1,267,700
2021-12-22	92.100	93.300	91.730	92.590	79.138	1,698,500
2021-12-21	91.470	93.330	91.430	92.320	78.907	2,119,300
2021-12-20	89.950	90.210	88.140	90.100	77.010	1,658,900
2021-12-17	92.510	92.970	90.200	91.830	78.488	3,364,400
2021-12-16	93.670	94.000	92.090	92.690	79.224	2,312,000
2021-12-15	92.040	92.440	89.840	91.860	78.514	2,389,000
2021-12-14	91.110	93.000	90.830	92.100	78.719	1,840,500
2021-12-13	93.130	93.400	90.800	91.260	78.001	2,030,900
2021-12-10	94.740	94.970	92.870	93.510	79.924	2,125,600
2021-12-09	92.120	94.640	91.940	93.980	80.326	2,751,400
2021-12-08	94.220	94.500	91.730	92.910	79.412	3,633,100
2021-12-07	94.020	95.590	93.750	94.900	81.112	3,560,300
2021-12-06	91.890	94.630	91.610	93.610	80.010	4,280,600
2021-12-03	92.560	92.980	89.120	90.010	76.933	2,634,600
2021-12-02	89.680	93.000	89.370	92.390	78.967	2,494,600
2021-12-01	91.170	92.440	88.560	88.620	75.745	2,753,400
2021-11-30	91.250	91.430	88.610	88.970	76.044	4,767,100
2021-11-29	95.040	95.350	92.610	93.190	79.651	1,872,500
2021-11-26	93.400	94.070	92.470	93.350	79.788	1,330,400
2021-11-24	97.650	98.680	97.040	98.260	83.984	1,096,300
2021-11-23	97.760	98.420	97.190	98.200	83.933	1,518,600
2021-11-22	96.270	98.160	95.750	97.250	83.121	1,467,000
2021-11-19	94.430	95.100	93.420	94.750	80.984	1,229,000
2021-11-18	96.430	96.680	94.850	95.240	81.403	1,156,100
2021-11-17	98.320	98.360	95.990	96.190	82.215	1,367,900
2021-11-16	99.580	99.720	98.560	98.610	84.283	1,740,300
2021-11-15	99.420	99.930	98.860	99.920	85.403	1,384,500
2021-11-12	98.700	99.280	98.090	99.070	84.677	2,585,900
2021-11-11	97.440	99.140	97.150	98.480	84.172	1,337,300
2021-11-10	95.800	98.330	95.610	97.550	83.377	1,708,400
2021-11-09	95.740	96.690	95.210	96.030	82.078	1,172,300
2021-11-08	96.330	96.930	95.900	96.630	82.591	1,372,000
2021-11-05	97.570	97.910	95.490	95.670	81.771	2,510,800
2021-11-04	99.350	99.350	95.610	96.530	82.506	2,063,900
2021-11-03	98.810	100.69	98.350	99.600	85.130	1,541,500
2021-11-02	99.150	100.27	99.000	99.440	84.993	1,347,700
2021-11-01	99.390	99.920	98.610	99.330	84.899	1,155,500
2021-10-29	98.790	99.540	97.890	98.550	84.232	1,709,600
2021-10-28	96.410	98.860	96.270	98.820	84.463	1,422,100
2021-10-27	97.380	98.020	96.220	96.240	82.258	1,960,000
2021-10-26	98.740	98.970	97.900	98.270	83.993	1,329,600
2021-10-25	99.440	99.990	97.970	98.600	84.275	1,111,300
2021-10-22	98.740	100.45	98.310	99.400	84.959	2,029,100
2021-10-21	99.310	100.36	97.620	98.140	83.882	2,328,500
2021-10-20	97.100	99.450	96.450	99.370	84.933	2,609,000
2021-10-19	95.310	97.400	93.620	97.060	82.959	3,427,000
2021-10-18	93.000	98.000	92.850	94.790	81.018	6,501,900
2021-10-15	92.180	93.920	91.800	92.730	79.258	3,815,000
2021-10-14	90.780	92.140	90.160	91.710	78.386	1,557,000

← NewerPage 21 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.