State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	79.790	80.310	78.470	78.850	63.883	1,908,700
2020-02-12	80.530	81.820	80.300	80.430	65.163	1,381,600
2020-02-11	79.400	80.630	79.390	79.780	64.637	1,845,200
2020-02-10	78.930	79.590	78.750	79.130	64.110	1,725,500
2020-02-07	79.350	79.920	78.560	79.140	64.118	1,599,500
2020-02-06	80.660	81.000	78.990	80.270	65.034	2,476,100
2020-02-05	79.060	80.070	78.790	80.040	64.847	2,530,700
2020-02-04	77.390	78.680	77.390	77.740	62.984	2,222,200
2020-02-03	76.010	77.580	75.980	76.090	61.647	1,966,700
2020-01-31	76.890	76.930	75.180	75.630	61.274	2,389,300
2020-01-30	75.510	77.860	75.270	77.610	62.879	3,378,800
2020-01-29	76.980	77.430	76.050	76.230	61.761	1,879,900
2020-01-28	76.180	76.960	75.580	76.500	61.979	2,449,100
2020-01-27	76.150	76.860	75.400	75.450	61.129	3,330,700
2020-01-24	80.510	80.650	77.890	78.340	63.470	2,782,600
2020-01-23	80.060	80.500	78.810	80.460	65.188	3,242,900
2020-01-22	81.410	81.640	80.090	80.540	65.253	2,744,000
2020-01-21	81.750	82.690	81.070	81.310	65.876	3,117,700
2020-01-17	84.130	85.890	81.710	82.560	66.889	7,394,000
2020-01-16	80.070	81.660	79.230	81.140	65.739	5,115,800
2020-01-15	81.010	81.640	80.410	81.210	65.795	2,645,900
2020-01-14	81.960	82.560	81.510	81.530	66.055	1,825,300
2020-01-13	81.880	82.210	81.280	82.080	66.500	2,212,400
2020-01-10	82.680	82.870	81.600	81.690	66.184	3,093,200
2020-01-09	82.160	82.940	81.500	82.920	67.181	1,959,500
2020-01-08	81.920	82.310	81.060	81.490	66.022	1,941,200
2020-01-07	81.380	82.000	81.010	81.910	66.362	3,139,200
2020-01-06	79.950	80.870	79.250	80.790	65.455	2,214,800
2020-01-03	79.800	79.940	79.040	79.570	64.467	1,511,000
2020-01-02	79.360	80.770	79.200	80.760	65.431	1,942,000
2019-12-31	79.410	79.500	78.760	79.100	64.086	1,368,600
2019-12-30	80.480	80.730	79.720	79.880	64.296	1,434,900
2019-12-27	80.000	80.450	79.900	80.120	64.490	1,252,900
2019-12-26	79.760	80.240	79.480	79.850	64.272	1,081,100
2019-12-24	79.540	79.790	79.170	79.640	64.103	567,000
2019-12-23	79.220	79.690	78.900	79.450	63.950	1,669,600
2019-12-20	80.020	80.200	79.150	79.230	63.773	5,851,200
2019-12-19	80.130	80.210	79.350	79.640	64.103	2,588,500
2019-12-18	80.560	80.860	79.300	79.990	64.385	3,376,800
2019-12-17	79.950	80.930	79.790	80.330	64.659	2,547,300
2019-12-16	80.050	80.650	79.590	79.620	64.087	3,782,200
2019-12-13	80.300	81.230	79.080	79.130	63.693	3,025,600
2019-12-12	78.410	80.990	78.240	80.420	64.731	4,712,600
2019-12-11	77.850	79.710	77.800	78.190	62.936	4,340,100
2019-12-10	78.370	78.720	77.280	77.830	62.646	3,590,400
2019-12-09	76.900	78.080	76.510	77.670	62.518	4,061,900
2019-12-06	76.360	77.260	76.090	77.020	61.994	2,448,200
2019-12-05	75.060	75.360	74.760	75.360	60.658	2,784,900
2019-12-04	73.820	74.930	73.740	74.570	60.022	2,204,200
2019-12-03	74.240	74.510	73.350	73.610	59.250	2,945,000
2019-12-02	75.580	76.430	75.260	75.380	60.674	3,241,800
2019-11-29	75.240	75.410	74.710	75.100	60.449	1,077,200
2019-11-27	74.630	75.350	74.420	75.330	60.634	1,668,300
2019-11-26	75.500	75.500	73.930	74.290	59.797	2,819,400
2019-11-25	73.760	75.430	73.760	75.300	60.610	2,367,500
2019-11-22	73.110	74.470	73.000	73.920	59.499	2,430,900
2019-11-21	73.370	73.590	72.290	73.010	58.767	2,804,300
2019-11-20	72.560	73.250	72.320	73.010	58.767	2,159,500
2019-11-19	73.400	73.960	73.050	73.390	59.073	2,902,300
2019-11-18	72.600	73.410	72.190	73.400	59.081	2,485,500

← NewerPage 29 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.