State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	65.420	66.890	65.300	66.740	55.086	3,316,200
2020-08-04	64.350	64.940	64.130	64.910	53.575	1,356,300
2020-08-03	64.010	64.700	63.110	64.320	53.088	1,646,800
2020-07-31	63.330	63.910	62.940	63.790	52.651	2,304,300
2020-07-30	63.090	63.510	62.170	63.500	52.412	2,007,400
2020-07-29	63.020	64.520	62.360	64.390	53.146	1,532,100
2020-07-28	62.370	63.450	62.330	63.090	52.073	2,390,300
2020-07-27	61.810	62.920	60.750	62.850	51.875	2,145,700
2020-07-24	62.560	63.300	61.760	62.350	51.462	1,701,800
2020-07-23	61.020	62.770	60.560	62.410	51.512	2,136,800
2020-07-22	61.280	61.760	60.210	61.400	50.678	1,919,700
2020-07-21	60.750	62.100	60.750	61.800	51.008	2,025,500
2020-07-20	61.330	61.690	60.020	60.360	49.820	3,074,300
2020-07-17	63.880	64.430	61.140	61.710	50.934	3,480,900
2020-07-16	64.020	65.540	63.630	64.520	53.254	1,985,900
2020-07-15	64.300	64.980	62.940	64.640	53.353	2,841,800
2020-07-14	64.620	65.170	63.340	64.990	53.641	1,834,200
2020-07-13	65.060	65.740	63.310	64.590	53.311	1,860,300
2020-07-10	61.680	64.240	61.650	64.120	52.923	1,435,800
2020-07-09	64.180	64.410	61.020	61.660	50.893	1,980,300
2020-07-08	63.400	65.230	63.190	64.950	53.608	2,207,500
2020-07-07	63.670	63.900	62.940	63.170	52.139	2,246,800
2020-07-06	64.320	65.500	64.280	64.480	53.221	1,521,100
2020-07-02	63.840	65.180	62.760	63.130	52.106	2,147,500
2020-07-01	63.650	64.040	61.360	62.130	51.281	1,870,500
2020-06-30	60.730	64.070	60.730	63.550	52.453	1,983,100
2020-06-29	61.450	62.880	61.010	61.560	50.381	2,374,600
2020-06-26	63.040	63.370	59.530	60.530	49.538	4,653,000
2020-06-25	61.350	64.550	61.140	64.160	52.509	2,585,400
2020-06-24	63.720	64.280	61.580	61.630	50.438	2,810,900
2020-06-23	65.140	65.960	64.450	64.690	52.943	1,486,300
2020-06-22	64.480	64.880	63.510	63.750	52.174	2,203,700
2020-06-19	64.580	65.400	62.460	65.400	53.524	5,467,200
2020-06-18	62.670	63.930	62.310	63.400	51.887	1,608,100
2020-06-17	64.340	64.390	62.500	63.210	51.732	1,757,200
2020-06-16	65.540	65.960	63.200	64.270	52.599	2,472,400
2020-06-15	60.530	63.220	60.090	62.650	51.273	2,747,700
2020-06-12	64.050	64.050	60.910	63.120	51.658	2,754,400
2020-06-11	62.950	64.720	61.060	61.130	50.029	3,502,600
2020-06-10	70.330	70.380	66.130	66.140	54.130	3,186,600
2020-06-09	68.900	71.570	68.250	70.480	57.681	2,412,300
2020-06-08	71.440	71.740	69.350	71.030	58.132	2,724,600
2020-06-05	72.860	74.250	70.020	70.700	57.861	3,560,700
2020-06-04	65.250	69.040	65.250	69.030	56.495	2,798,000
2020-06-03	64.640	66.100	63.830	65.900	53.933	1,793,200
2020-06-02	63.110	63.870	62.270	62.810	51.404	1,822,400
2020-06-01	61.430	62.890	61.160	62.350	51.028	1,702,900
2020-05-29	61.580	62.680	60.570	60.960	49.890	2,993,900
2020-05-28	65.000	65.000	61.880	62.460	51.118	3,164,100
2020-05-27	63.680	64.400	62.560	64.340	52.656	2,998,000
2020-05-26	57.670	61.320	57.450	60.520	49.530	3,969,000
2020-05-22	55.920	56.630	54.260	55.320	45.274	3,883,200
2020-05-21	58.040	58.870	57.840	58.090	47.541	1,667,100
2020-05-20	57.590	58.860	57.590	58.380	47.779	1,909,500
2020-05-19	57.990	58.420	56.690	56.740	46.436	1,801,600
2020-05-18	56.310	58.840	55.970	58.460	47.844	2,540,800
2020-05-15	53.840	55.090	53.390	54.410	44.530	1,836,400
2020-05-14	52.320	54.990	51.210	54.700	44.767	2,484,500
2020-05-13	56.000	56.180	53.040	53.270	43.597	2,362,200
2020-05-12	58.910	59.250	56.290	56.330	46.101	2,417,200

← NewerPage 27 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.