State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	78.880	81.470	78.450	81.110	68.434	2,223,800
2021-04-22	79.920	80.670	78.540	78.700	66.400	3,217,700
2021-04-21	77.820	80.190	76.920	80.140	67.615	2,593,700
2021-04-20	80.260	80.280	78.480	78.600	66.316	3,539,500
2021-04-19	80.170	81.000	78.530	80.890	68.248	3,686,200
2021-04-16	86.980	87.760	80.230	80.430	67.860	5,681,300
2021-04-15	86.810	87.060	85.730	86.510	72.990	2,724,600
2021-04-14	85.510	87.520	85.400	86.680	73.133	1,219,200
2021-04-13	86.410	86.530	85.330	85.750	72.348	1,038,300
2021-04-12	86.140	87.150	86.140	86.930	73.344	1,115,900
2021-04-09	85.110	86.500	85.110	86.470	72.956	1,797,400
2021-04-08	84.370	84.640	83.790	84.410	71.218	2,568,800
2021-04-07	85.660	85.760	84.500	84.740	71.496	1,861,200
2021-04-06	85.540	85.540	83.910	84.980	71.699	1,729,700
2021-04-05	85.820	86.480	85.100	85.400	72.053	3,491,900
2021-04-01	84.240	85.240	83.560	84.950	71.674	2,567,500
2021-03-31	85.430	85.960	84.000	84.010	70.880	2,598,800
2021-03-30	85.870	86.850	85.500	86.310	72.382	2,782,500
2021-03-29	84.540	86.060	83.720	85.330	71.560	1,915,000
2021-03-26	83.510	86.030	82.990	85.890	72.030	2,806,600
2021-03-25	79.860	82.610	78.880	82.370	69.078	2,320,700
2021-03-24	80.370	81.550	79.850	79.860	66.973	1,646,100
2021-03-23	80.880	81.400	79.070	79.380	66.571	1,923,900
2021-03-22	82.970	83.270	81.580	81.620	68.449	2,232,600
2021-03-19	84.490	84.930	82.730	84.160	70.579	5,457,000
2021-03-18	85.820	87.890	85.090	85.250	71.493	2,906,700
2021-03-17	84.640	85.150	83.470	84.760	71.082	2,157,200
2021-03-16	83.400	84.020	82.720	83.650	70.151	3,060,000
2021-03-15	83.930	84.220	82.910	83.670	70.168	2,387,900
2021-03-12	84.840	85.780	83.760	83.800	70.277	3,450,000
2021-03-11	82.550	84.630	82.220	83.580	70.093	3,566,000
2021-03-10	82.420	83.980	82.420	83.240	69.808	3,179,500
2021-03-09	79.550	83.940	78.500	81.840	68.634	4,520,300
2021-03-08	80.390	81.820	79.490	80.500	67.510	2,346,400
2021-03-05	79.690	80.750	77.940	79.420	66.604	4,087,400
2021-03-04	79.380	80.150	77.500	78.200	65.581	5,685,900
2021-03-03	77.500	81.050	77.250	79.310	66.512	3,635,900
2021-03-02	76.950	77.980	76.360	77.030	64.600	2,823,700
2021-03-01	74.610	77.610	74.300	76.740	64.357	3,397,900
2021-02-26	73.430	73.800	72.130	72.770	61.027	3,589,100
2021-02-25	77.770	78.250	74.020	74.260	62.277	3,724,700
2021-02-24	74.130	77.440	74.110	76.820	64.424	4,874,900
2021-02-23	74.390	75.570	73.770	74.060	62.109	3,465,800
2021-02-22	71.440	74.700	71.370	73.540	61.673	3,820,800
2021-02-19	75.290	76.090	71.760	71.930	60.323	5,675,300
2021-02-18	74.610	75.050	73.710	74.700	62.646	1,534,100
2021-02-17	75.460	76.000	74.500	75.160	63.031	3,030,700
2021-02-16	73.990	76.370	73.500	75.460	63.283	6,137,800
2021-02-12	72.620	73.690	72.400	73.500	61.639	4,365,800
2021-02-11	74.380	74.440	72.120	72.920	61.153	4,342,700
2021-02-10	76.220	76.350	73.980	74.090	62.134	2,051,800
2021-02-09	76.040	76.340	75.350	75.840	63.602	1,942,900
2021-02-08	75.260	76.170	74.810	76.070	63.795	1,893,700
2021-02-05	74.420	75.190	74.160	74.770	62.704	1,844,600
2021-02-04	72.100	73.910	72.010	73.790	61.883	2,478,500
2021-02-03	70.850	72.580	70.700	71.600	60.046	3,217,700
2021-02-02	71.190	71.720	70.760	70.800	59.375	2,928,600
2021-02-01	70.560	70.960	69.840	70.250	58.914	2,300,800
2021-01-29	71.200	71.970	69.020	70.000	58.704	2,490,800
2021-01-28	71.270	72.460	70.660	71.630	60.071	2,485,100

← NewerPage 24 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.