State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	71.240	71.490	69.860	70.140	58.822	2,445,900
2021-01-26	73.160	73.540	72.260	72.630	60.910	1,727,000
2021-01-25	73.180	73.530	72.180	72.550	60.843	2,066,900
2021-01-22	73.460	74.750	73.220	74.170	62.201	3,920,300
2021-01-21	76.740	77.030	74.520	74.580	62.545	2,562,600
2021-01-20	78.660	78.790	76.110	76.640	64.273	3,542,800
2021-01-19	75.150	79.360	74.070	78.400	65.749	5,215,200
2021-01-15	78.280	78.740	76.430	77.180	64.726	2,502,400
2021-01-14	79.380	79.980	78.670	79.580	66.738	2,111,500
2021-01-13	80.200	81.080	78.530	78.660	65.967	2,039,300
2021-01-12	78.700	80.710	78.190	80.420	67.443	2,391,400
2021-01-11	76.120	78.350	75.530	78.140	65.531	1,999,900
2021-01-08	77.730	78.290	76.120	77.130	64.684	1,773,600
2021-01-07	78.450	79.300	77.620	77.730	65.187	1,810,400
2021-01-06	74.870	78.580	74.610	77.630	65.103	3,674,600
2021-01-05	69.770	72.910	69.630	72.680	60.952	1,730,500
2021-01-04	73.340	73.540	71.020	72.250	60.591	1,441,000
2020-12-31	71.930	72.910	71.470	72.780	61.036	951,000
2020-12-30	71.760	72.920	71.760	72.420	60.298	909,900
2020-12-29	72.520	72.810	71.730	71.940	59.898	1,168,700
2020-12-28	72.370	72.890	71.450	72.120	60.048	1,738,900
2020-12-24	72.020	72.020	70.800	71.780	59.765	665,800
2020-12-23	70.520	72.470	70.520	71.580	59.598	2,694,400
2020-12-22	70.340	70.940	69.840	70.190	58.441	5,568,400
2020-12-21	70.700	72.270	68.800	70.340	58.566	5,216,400
2020-12-18	70.260	71.250	70.020	70.660	58.832	4,201,700
2020-12-17	71.580	71.590	70.500	70.740	58.899	3,558,700
2020-12-16	71.650	71.910	70.880	71.200	59.282	3,391,200
2020-12-15	71.820	72.490	70.590	71.790	59.773	1,573,200
2020-12-14	73.670	73.740	70.580	70.700	58.865	2,215,900
2020-12-11	70.600	75.110	69.370	72.800	60.614	5,707,800
2020-12-10	72.180	72.180	70.100	71.730	59.723	4,203,900
2020-12-09	76.520	77.310	72.280	72.760	60.581	4,151,500
2020-12-08	75.230	76.830	75.160	75.840	63.145	1,852,000
2020-12-07	75.750	76.350	75.080	75.960	63.245	2,279,000
2020-12-04	74.130	76.430	74.130	76.380	63.595	2,130,200
2020-12-03	74.300	74.710	73.680	73.880	61.513	2,073,300
2020-12-02	72.240	74.120	72.000	74.060	61.663	2,011,800
2020-12-01	72.100	72.950	71.170	72.260	60.164	1,756,000
2020-11-30	72.020	72.510	70.150	70.480	58.682	2,625,000
2020-11-27	72.010	72.600	71.520	71.590	59.606	591,000
2020-11-25	72.730	72.730	71.320	72.240	60.148	1,108,900
2020-11-24	72.020	74.530	71.400	73.420	61.130	1,574,100
2020-11-23	68.720	70.700	68.440	70.560	58.749	1,221,000
2020-11-20	68.500	68.970	67.800	67.950	56.576	1,324,500
2020-11-19	69.260	69.980	68.480	69.270	57.675	1,225,000
2020-11-18	70.520	71.620	69.170	69.180	57.600	1,567,300
2020-11-17	68.450	70.580	68.230	70.560	58.749	1,318,300
2020-11-16	70.500	70.500	68.780	69.810	58.124	1,935,000
2020-11-13	67.790	69.010	67.440	68.520	57.050	1,317,400
2020-11-12	67.510	68.830	66.070	66.900	55.702	1,853,500
2020-11-11	71.080	71.420	67.820	68.480	57.017	2,064,800
2020-11-10	70.550	70.640	69.200	70.050	58.324	1,845,000
2020-11-09	67.490	71.180	67.410	70.100	58.366	3,046,500
2020-11-06	62.870	62.940	62.000	62.230	51.813	1,255,800
2020-11-05	61.000	63.840	60.950	62.830	52.313	1,625,400
2020-11-04	60.810	62.210	59.470	60.420	50.306	1,920,700
2020-11-03	61.000	62.860	60.890	62.380	51.938	1,969,100
2020-11-02	59.970	60.360	58.980	59.680	49.690	2,218,300
2020-10-30	58.560	58.980	57.420	58.900	49.041	2,706,100

← NewerPage 25 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.