State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	59.240	59.770	58.660	58.760	48.090	2,030,900
2020-05-08	59.730	60.320	58.780	60.220	49.285	1,521,300
2020-05-07	57.400	59.490	57.100	58.240	47.664	1,573,300
2020-05-06	58.610	59.010	56.160	56.330	46.101	2,337,900
2020-05-05	59.380	60.040	58.050	58.080	47.533	1,954,300
2020-05-04	58.000	58.600	57.340	58.400	47.795	2,613,300
2020-05-01	61.460	61.460	58.780	59.080	48.352	1,773,300
2020-04-30	63.050	63.310	62.100	63.040	51.592	3,657,700
2020-04-29	65.010	66.090	63.930	64.460	52.755	2,346,500
2020-04-28	63.200	64.000	61.810	62.750	51.355	3,103,000
2020-04-27	58.020	61.530	57.580	61.290	50.160	2,243,600
2020-04-24	57.840	58.060	56.640	57.410	46.985	1,612,100
2020-04-23	57.600	58.660	56.830	57.050	46.690	1,795,300
2020-04-22	57.430	58.110	56.730	57.470	47.034	2,000,800
2020-04-21	56.440	57.510	54.600	55.990	45.823	3,103,000
2020-04-20	57.540	59.610	56.650	58.180	47.615	2,314,200
2020-04-17	61.960	61.990	56.690	58.490	47.869	4,420,900
2020-04-16	56.930	59.070	56.900	58.500	47.877	2,459,700
2020-04-15	57.700	58.740	56.900	57.070	46.707	2,355,400
2020-04-14	61.050	61.890	59.140	60.610	49.604	1,893,500
2020-04-13	61.000	61.210	58.340	59.440	48.646	2,259,400
2020-04-09	59.910	62.510	59.630	60.950	49.882	2,773,400
2020-04-08	56.670	59.000	56.090	58.560	47.926	2,520,000
2020-04-07	58.640	59.120	55.960	56.130	45.937	2,551,400
2020-04-06	54.860	56.020	53.580	55.550	45.463	2,900,500
2020-04-03	52.100	53.360	50.860	52.160	42.688	2,013,800
2020-04-02	50.150	52.880	50.080	52.420	42.901	2,856,000
2020-04-01	50.050	50.850	49.160	50.400	41.248	6,002,000
2020-03-31	51.250	54.090	50.920	53.270	43.597	6,702,200
2020-03-30	48.050	52.180	47.680	51.770	41.943	2,922,300
2020-03-27	47.210	50.170	46.160	48.660	39.424	3,734,800
2020-03-26	49.930	49.950	47.800	49.420	40.039	5,341,900
2020-03-25	50.000	51.710	45.190	49.380	40.007	4,284,800
2020-03-24	46.410	49.300	45.220	48.570	39.351	3,145,800
2020-03-23	46.150	46.980	42.900	43.210	35.008	3,925,200
2020-03-20	47.840	50.000	45.820	46.670	37.811	4,495,300
2020-03-19	44.380	47.640	42.530	46.630	37.779	3,758,800
2020-03-18	46.420	50.170	42.100	45.220	36.637	5,538,700
2020-03-17	49.160	50.580	45.680	49.930	40.453	4,963,300
2020-03-16	48.600	56.000	47.720	47.720	38.662	5,668,000
2020-03-13	52.020	59.020	50.510	58.860	47.688	5,751,700
2020-03-12	50.150	52.310	47.480	48.120	38.986	5,615,200
2020-03-11	54.920	55.890	52.980	54.190	43.904	6,053,200
2020-03-10	55.620	56.730	53.010	56.730	45.962	4,454,300
2020-03-09	54.020	55.890	52.500	52.660	42.664	4,425,400
2020-03-06	59.650	61.620	59.130	60.130	48.717	3,975,200
2020-03-05	64.020	64.020	61.580	62.400	50.556	4,049,800
2020-03-04	66.900	67.010	64.350	67.000	54.283	3,730,800
2020-03-03	68.140	69.330	65.060	65.850	53.351	5,678,800
2020-03-02	67.960	68.840	65.600	68.690	55.652	4,156,900
2020-02-28	67.010	68.330	65.420	68.110	55.182	5,657,300
2020-02-27	68.260	72.470	67.500	69.380	56.211	5,523,000
2020-02-26	71.070	71.680	69.550	70.140	56.827	5,197,200
2020-02-25	74.020	74.050	70.100	70.850	57.402	4,729,100
2020-02-24	74.010	74.470	73.020	74.010	59.962	4,078,500
2020-02-21	77.440	77.850	76.500	77.130	62.490	3,684,500
2020-02-20	78.120	79.420	77.850	77.890	63.106	1,586,500
2020-02-19	77.280	78.910	76.900	78.760	63.810	1,948,200
2020-02-18	77.400	78.440	76.700	76.880	62.287	1,809,800
2020-02-14	78.880	79.300	77.720	77.850	63.073	1,855,600

← NewerPage 28 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.