State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	58.250	59.550	57.160	58.800	48.957	2,409,400
2020-10-28	60.540	61.030	58.320	58.480	48.691	2,515,600
2020-10-27	63.140	63.530	61.620	61.650	51.330	1,754,600
2020-10-26	64.440	64.440	62.480	63.510	52.879	1,371,100
2020-10-23	66.220	66.510	65.000	65.310	54.378	981,000
2020-10-22	64.240	65.630	63.820	65.600	54.619	1,696,500
2020-10-21	64.250	65.040	63.930	64.000	53.287	1,831,400
2020-10-20	65.000	65.960	64.460	64.580	53.770	1,723,900
2020-10-19	66.750	66.920	64.170	64.350	53.578	2,145,800
2020-10-16	67.020	67.750	64.720	66.580	55.435	3,625,100
2020-10-15	65.060	67.080	65.040	66.950	55.743	2,169,700
2020-10-14	66.530	67.290	65.960	66.030	54.977	1,611,300
2020-10-13	67.190	67.350	65.770	66.090	55.027	2,127,800
2020-10-12	66.290	67.640	65.730	67.220	55.968	1,729,100
2020-10-09	66.050	67.310	65.640	66.430	55.310	2,859,300
2020-10-08	63.830	65.050	63.470	65.000	54.120	1,714,200
2020-10-07	61.460	63.720	61.460	63.410	52.796	1,877,700
2020-10-06	61.990	62.960	60.720	61.020	50.806	1,587,800
2020-10-05	60.100	61.670	60.100	61.390	51.114	1,337,100
2020-10-02	57.840	59.880	57.600	59.680	49.690	1,847,200
2020-10-01	59.760	60.060	58.050	58.750	48.916	2,420,100
2020-09-30	59.530	60.340	58.730	59.330	49.399	2,789,900
2020-09-29	60.280	60.590	59.260	59.890	49.432	1,291,000
2020-09-28	59.680	61.200	59.500	60.490	49.927	2,130,200
2020-09-25	57.020	58.610	56.750	58.500	48.285	1,458,600
2020-09-24	57.850	58.470	56.630	57.680	47.608	1,279,600
2020-09-23	59.120	59.800	57.650	57.770	47.682	1,632,700
2020-09-22	59.430	59.980	57.860	58.880	48.598	3,397,000
2020-09-21	60.510	61.370	58.790	59.920	49.457	3,291,200
2020-09-18	61.910	63.610	61.770	61.950	51.132	4,285,300
2020-09-17	62.220	63.160	62.100	62.370	51.479	3,152,200
2020-09-16	63.280	64.680	63.050	63.320	52.263	3,820,800
2020-09-15	64.770	64.770	62.520	63.200	52.164	1,707,100
2020-09-14	65.530	66.790	63.900	64.430	53.179	2,920,800
2020-09-11	64.130	66.210	63.870	64.910	53.575	2,435,300
2020-09-10	66.140	66.200	64.050	64.230	53.014	2,635,500
2020-09-09	66.170	66.490	65.760	65.790	54.302	3,130,400
2020-09-08	67.250	67.630	65.400	65.550	54.104	2,112,700
2020-09-04	68.740	69.770	67.010	68.350	56.415	3,194,600
2020-09-03	70.510	71.140	66.840	67.400	55.631	2,656,500
2020-09-02	68.520	70.230	68.270	69.880	57.678	3,334,900
2020-09-01	67.720	69.040	67.310	68.580	56.605	1,656,100
2020-08-31	69.930	69.930	68.070	68.090	56.200	1,415,500
2020-08-28	69.690	70.240	68.990	70.110	57.867	1,257,000
2020-08-27	68.090	69.710	68.090	69.250	57.158	1,215,500
2020-08-26	69.000	69.040	67.910	67.980	56.109	1,504,300
2020-08-25	69.570	70.060	68.870	69.070	57.009	1,456,200
2020-08-24	67.900	69.200	67.650	68.940	56.902	1,887,200
2020-08-21	67.730	68.190	67.270	67.550	55.754	1,615,900
2020-08-20	69.330	69.440	67.730	67.930	56.068	1,877,100
2020-08-19	69.730	70.680	69.510	70.450	58.148	2,026,000
2020-08-18	68.950	69.740	68.600	69.670	57.504	1,512,000
2020-08-17	70.350	70.390	68.800	69.210	57.125	1,668,700
2020-08-14	69.950	71.020	69.950	70.530	58.214	874,100
2020-08-13	70.450	71.150	69.740	70.350	58.065	1,718,100
2020-08-12	71.530	71.960	69.820	71.180	58.751	1,628,800
2020-08-11	71.090	72.130	70.150	70.350	58.065	2,105,800
2020-08-10	69.720	70.070	68.690	69.870	57.669	1,825,800
2020-08-07	66.050	69.590	66.050	69.570	57.422	2,290,800
2020-08-06	66.710	67.230	65.860	66.540	54.921	1,815,100

← NewerPage 26 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.