State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	150.63	154.24	150.61	154.02	152.45	1,696,400
2026-04-24	151.69	151.69	150.31	150.74	149.20	1,440,500
2026-04-23	152.68	153.99	149.47	151.25	149.71	2,492,200
2026-04-22	154.38	154.63	151.97	152.40	150.85	2,340,900
2026-04-21	150.47	156.18	150.47	153.57	152.00	3,703,700
2026-04-20	146.57	150.28	145.97	150.18	148.65	3,088,600
2026-04-17	144.78	148.99	143.79	145.43	143.95	3,179,500
2026-04-16	142.50	144.48	141.53	141.90	140.45	2,959,300
2026-04-15	142.33	143.59	140.96	142.74	141.28	2,079,300
2026-04-14	142.00	142.76	140.35	141.78	140.33	2,327,300
2026-04-13	138.02	141.73	137.84	141.62	140.18	2,517,000
2026-04-10	138.45	139.90	137.91	139.42	138.00	2,351,600
2026-04-09	135.94	138.61	135.51	138.49	137.08	1,865,700
2026-04-08	134.40	136.36	134.13	136.13	134.74	1,784,300
2026-04-07	129.37	131.89	127.53	131.21	129.87	2,034,200
2026-04-06	130.73	130.89	129.16	130.20	128.87	1,001,300
2026-04-02	125.80	129.62	125.64	128.80	127.49	1,576,100
2026-04-01	127.21	129.34	126.78	128.25	126.94	1,798,900
2026-03-31	125.53	127.15	123.88	126.56	124.44	2,270,400
2026-03-30	124.36	124.71	122.70	123.42	121.35	1,151,100
2026-03-27	124.75	125.09	121.88	122.52	120.47	2,366,200
2026-03-26	125.80	127.02	124.88	125.66	123.55	1,654,200
2026-03-25	127.59	128.52	125.73	126.92	124.79	1,381,800
2026-03-24	122.71	127.73	121.97	126.28	124.16	2,351,300
2026-03-23	124.96	125.45	122.50	123.23	121.16	1,808,300
2026-03-20	120.78	122.05	120.16	121.97	119.93	3,640,500
2026-03-19	119.67	122.35	119.11	120.95	118.92	2,198,100
2026-03-18	120.73	123.08	120.66	121.09	119.06	2,104,300
2026-03-17	122.00	123.41	121.13	121.56	119.52	2,366,500
2026-03-16	122.71	123.65	120.07	120.22	118.20	2,084,600
2026-03-13	124.04	125.00	121.17	121.34	119.31	1,660,100
2026-03-12	123.33	123.88	121.21	123.21	121.14	2,570,000
2026-03-11	122.18	126.20	121.55	126.00	123.89	3,382,400
2026-03-10	122.74	124.96	121.35	122.55	120.50	2,321,700
2026-03-09	118.66	122.26	116.15	121.93	119.89	2,393,700
2026-03-06	122.45	122.55	119.06	121.04	119.01	2,862,000
2026-03-05	125.00	126.31	123.93	125.14	123.04	2,546,600
2026-03-04	127.16	127.78	125.14	126.54	124.42	1,593,400
2026-03-03	125.77	127.75	123.37	125.91	123.80	1,757,900
2026-03-02	125.70	130.13	125.22	129.46	127.29	2,135,800
2026-02-27	130.16	131.23	126.25	128.62	126.46	3,839,400
2026-02-26	132.10	134.00	131.77	132.27	130.05	1,918,800
2026-02-25	128.25	131.69	127.64	131.62	129.41	2,029,100
2026-02-24	124.47	128.00	123.41	127.23	125.10	1,567,900
2026-02-23	127.10	128.39	123.30	125.13	123.03	1,560,600
2026-02-20	127.40	128.75	125.61	127.94	125.80	1,173,400
2026-02-19	128.15	129.25	126.21	127.87	125.73	1,440,700
2026-02-18	128.65	131.46	128.35	129.68	127.51	1,712,400
2026-02-17	128.00	130.46	127.34	128.00	125.85	1,558,500
2026-02-13	125.30	128.68	123.63	127.97	125.82	1,666,400
2026-02-12	132.90	133.24	122.87	126.31	124.19	2,764,200
2026-02-11	132.65	133.88	129.48	131.61	129.40	2,201,500
2026-02-10	133.72	135.36	129.13	132.23	130.01	1,973,600
2026-02-09	132.00	134.98	131.81	134.28	132.03	1,711,700
2026-02-06	131.00	133.11	130.41	132.35	130.13	1,487,700
2026-02-05	131.13	131.89	127.71	128.71	126.55	1,988,000
2026-02-04	130.07	132.66	130.02	132.03	129.82	1,882,400
2026-02-03	132.81	134.20	128.82	130.09	127.91	2,153,000
2026-02-02	130.42	133.04	129.90	132.58	130.36	2,137,500
2026-01-30	130.63	132.04	129.67	130.86	128.67	2,127,600

← NewerPage 3 of 21 · 1,255 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.