State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	90.920	90.920	88.740	89.610	76.591	2,116,600
2021-10-12	91.180	91.940	90.260	90.630	77.463	2,350,900
2021-10-11	91.290	92.650	90.780	90.970	77.753	1,884,900
2021-10-08	89.230	91.920	89.210	91.200	77.950	1,857,000
2021-10-07	90.370	90.590	89.020	89.080	76.138	1,972,500
2021-10-06	87.510	88.730	86.970	88.470	75.617	2,148,900
2021-10-05	86.710	89.050	86.410	88.720	75.830	2,983,900
2021-10-04	86.370	87.460	85.700	86.120	73.608	1,544,600
2021-10-01	85.000	87.140	84.510	86.410	73.856	1,428,800
2021-09-30	86.540	87.000	84.690	84.720	72.411	1,408,600
2021-09-29	87.290	87.530	85.760	86.540	73.480	1,285,100
2021-09-28	88.400	89.550	86.730	86.810	73.709	2,122,200
2021-09-27	86.990	89.220	86.990	88.470	75.119	2,313,200
2021-09-24	85.720	86.820	85.540	85.740	72.801	5,686,800
2021-09-23	84.120	87.160	84.070	85.860	72.902	2,587,100
2021-09-22	82.900	84.180	82.780	83.150	70.601	1,833,700
2021-09-21	83.100	83.350	81.510	81.690	69.362	1,810,500
2021-09-20	82.390	83.240	80.830	82.450	70.007	3,496,800
2021-09-17	87.290	87.650	84.090	84.820	72.019	7,099,000
2021-09-16	88.320	88.800	86.890	87.050	73.913	2,752,800
2021-09-15	86.940	88.500	86.730	87.920	74.652	3,266,800
2021-09-14	88.850	88.850	86.310	86.570	73.505	4,651,400
2021-09-13	88.250	88.960	87.440	88.300	74.974	3,545,000
2021-09-10	88.440	88.530	87.240	87.560	74.346	8,363,800
2021-09-09	87.000	89.500	86.530	87.890	74.626	2,179,500
2021-09-08	89.800	89.820	87.110	87.310	74.134	3,881,600
2021-09-07	92.860	92.870	88.450	89.430	75.934	4,181,700
2021-09-03	92.580	93.400	92.280	92.890	78.872	1,873,400
2021-09-02	92.230	92.960	91.980	92.690	78.702	1,212,900
2021-09-01	93.130	93.130	91.610	91.870	78.005	1,614,500
2021-08-31	92.420	93.330	92.320	92.910	78.889	2,270,300
2021-08-30	94.560	94.640	92.110	92.510	78.549	1,070,300
2021-08-27	92.520	94.520	92.220	94.280	80.052	1,509,500
2021-08-26	92.080	92.760	91.490	92.500	78.540	2,148,200
2021-08-25	90.360	92.380	89.750	92.000	78.116	2,741,500
2021-08-24	88.590	89.970	88.290	89.570	76.053	1,189,700
2021-08-23	86.800	88.360	86.800	88.120	74.821	1,189,300
2021-08-20	85.430	86.280	85.030	86.090	73.098	1,551,900
2021-08-19	86.040	86.380	84.720	85.500	72.597	1,644,800
2021-08-18	87.780	89.050	87.150	87.350	74.168	1,745,800
2021-08-17	89.120	89.440	87.450	88.150	74.847	1,637,400
2021-08-16	89.960	90.510	89.030	90.060	76.469	1,638,300
2021-08-13	91.250	91.600	90.750	90.790	77.088	1,280,900
2021-08-12	91.620	91.990	90.830	91.460	77.657	1,250,100
2021-08-11	91.750	92.630	90.950	92.010	78.124	1,233,900
2021-08-10	90.330	91.730	90.160	91.280	77.505	1,106,500
2021-08-09	89.400	91.370	88.850	90.570	76.902	1,013,100
2021-08-06	89.020	90.520	88.540	90.000	76.418	1,516,600
2021-08-05	87.240	87.550	86.700	87.490	74.286	1,335,700
2021-08-04	87.070	87.720	86.520	86.590	73.522	1,346,900
2021-08-03	87.400	88.350	85.750	88.020	74.736	1,324,700
2021-08-02	87.870	89.290	86.730	87.010	73.879	1,393,500
2021-07-30	87.640	88.310	86.640	87.140	73.989	1,398,400
2021-07-29	86.980	88.400	86.300	87.960	74.686	1,301,000
2021-07-28	86.040	87.040	85.110	86.240	73.225	1,294,400
2021-07-27	85.420	86.640	84.810	85.700	72.767	1,467,900
2021-07-26	85.020	86.180	85.020	86.160	73.157	1,587,100
2021-07-23	86.000	86.590	84.760	85.350	72.469	1,850,100
2021-07-22	84.850	85.050	84.140	84.890	72.079	2,296,700
2021-07-21	83.890	85.460	83.700	85.130	72.283	1,639,800

← NewerPage 22 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.