State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	79.590	83.260	79.190	82.810	70.313	2,044,900
2021-07-19	82.230	82.810	79.400	79.630	67.613	2,711,500
2021-07-16	83.730	85.290	82.420	84.340	71.612	3,925,100
2021-07-15	81.410	82.990	81.040	81.970	69.600	2,278,400
2021-07-14	83.310	84.480	81.820	82.470	70.024	1,776,300
2021-07-13	84.300	84.830	83.100	83.600	70.984	1,308,100
2021-07-12	83.680	84.880	83.000	84.320	71.595	1,313,100
2021-07-09	81.570	84.290	81.470	84.110	71.417	2,239,300
2021-07-08	80.250	80.770	79.190	79.590	67.579	1,563,300
2021-07-07	81.390	81.960	80.430	81.400	69.116	1,179,000
2021-07-06	84.260	84.320	81.650	81.900	69.540	2,336,500
2021-07-02	83.820	84.460	83.630	84.300	71.578	2,046,300
2021-07-01	83.040	84.110	82.390	83.820	71.170	1,591,000
2021-06-30	81.170	82.420	80.950	82.280	69.863	1,588,700
2021-06-29	83.150	83.350	81.900	82.200	69.353	1,655,800
2021-06-28	82.800	83.350	81.610	82.100	69.269	1,815,900
2021-06-25	82.080	83.870	81.780	83.230	70.222	2,350,600
2021-06-24	81.300	82.230	80.700	81.860	69.066	1,978,000
2021-06-23	81.010	81.700	80.840	80.980	68.324	1,391,300
2021-06-22	81.700	81.810	80.200	80.690	68.079	1,638,700
2021-06-21	79.740	81.670	79.570	81.610	68.856	2,088,800
2021-06-18	80.970	81.730	78.630	78.850	66.527	6,110,400
2021-06-17	87.980	88.190	82.420	82.780	69.843	3,718,000
2021-06-16	85.520	88.700	84.930	87.210	73.580	4,069,100
2021-06-15	85.080	86.050	84.810	85.790	72.382	2,226,500
2021-06-14	83.500	85.560	83.040	84.790	71.539	3,192,900
2021-06-11	83.780	84.470	83.500	83.740	70.653	1,829,700
2021-06-10	85.710	85.910	83.600	83.640	70.568	1,765,100
2021-06-09	85.500	85.650	84.500	84.570	71.353	1,887,200
2021-06-08	85.890	86.630	84.870	86.060	72.610	2,224,500
2021-06-07	87.250	87.260	86.380	86.410	72.905	1,569,800
2021-06-04	86.900	87.120	85.660	86.900	73.319	1,402,400
2021-06-03	86.940	87.740	86.550	87.090	73.479	1,013,800
2021-06-02	87.720	88.010	86.610	87.070	73.462	1,753,100
2021-06-01	88.300	88.720	87.480	87.980	74.230	1,330,600
2021-05-28	87.000	87.260	86.120	86.980	73.386	1,846,600
2021-05-27	87.260	88.150	86.760	86.990	73.395	2,726,900
2021-05-26	85.850	87.010	85.090	86.290	72.804	2,190,100
2021-05-25	86.780	87.760	85.140	85.360	72.019	1,562,700
2021-05-24	86.490	86.860	85.890	86.410	72.905	1,363,600
2021-05-21	84.710	86.460	84.650	86.250	72.770	1,620,800
2021-05-20	84.070	84.810	83.480	84.210	71.049	1,481,100
2021-05-19	83.410	84.240	82.570	84.090	70.948	2,356,100
2021-05-18	86.220	86.670	84.550	84.640	71.412	2,266,000
2021-05-17	86.110	86.780	85.050	86.380	72.880	1,508,700
2021-05-14	85.890	87.190	85.820	86.750	73.192	1,538,100
2021-05-13	84.330	86.210	84.330	85.710	72.315	2,015,700
2021-05-12	87.030	87.730	84.750	84.870	71.606	2,535,900
2021-05-11	87.250	89.020	85.760	86.100	72.644	2,684,400
2021-05-10	87.790	89.280	87.590	87.830	74.103	2,372,200
2021-05-07	86.160	87.570	85.500	87.230	73.597	1,731,300
2021-05-06	86.620	87.550	85.670	87.330	73.682	2,230,700
2021-05-05	85.200	86.490	84.100	86.210	72.737	1,616,100
2021-05-04	84.440	85.050	83.250	84.850	71.589	2,638,900
2021-05-03	84.550	85.290	83.490	84.680	71.446	1,433,300
2021-04-30	83.390	84.280	83.060	83.950	70.830	2,087,700
2021-04-29	83.910	84.450	82.860	83.480	70.433	3,958,700
2021-04-28	82.280	83.620	82.070	83.250	70.239	2,006,900
2021-04-27	81.080	82.310	80.950	82.240	69.387	1,775,500
2021-04-26	81.430	82.700	81.240	81.300	68.594	1,796,500

← NewerPage 23 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.