State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	72.630	72.750	72.060	72.540	58.388	1,888,100
2019-11-14	72.560	72.720	71.960	72.250	58.155	1,495,500
2019-11-13	72.620	72.820	71.750	72.700	58.517	2,915,700
2019-11-12	72.990	74.060	72.710	73.410	59.089	4,944,800
2019-11-11	72.260	73.390	72.260	72.990	58.751	2,177,400
2019-11-08	72.540	73.450	72.080	73.100	58.839	2,413,100
2019-11-07	71.700	73.080	71.390	72.660	58.485	4,382,800
2019-11-06	71.090	71.120	69.790	70.990	57.141	2,139,300
2019-11-05	70.960	72.000	70.230	70.260	56.553	2,973,300
2019-11-04	68.840	70.910	68.790	70.860	57.036	2,711,000
2019-11-01	66.750	67.970	66.750	67.760	54.541	1,858,100
2019-10-31	66.110	66.720	65.350	66.070	53.181	1,994,000
2019-10-30	67.210	67.210	66.020	66.720	53.704	1,524,100
2019-10-29	66.780	67.930	66.500	67.210	54.098	1,872,700
2019-10-28	66.160	67.500	66.110	67.120	54.026	2,098,100
2019-10-25	65.060	66.230	64.920	65.750	52.923	1,610,800
2019-10-24	66.030	66.150	64.520	65.210	52.488	1,472,400
2019-10-23	65.750	66.730	65.520	65.920	53.060	2,409,300
2019-10-22	65.390	66.700	63.760	66.050	53.165	2,295,100
2019-10-21	64.540	65.670	64.100	65.400	52.641	3,045,100
2019-10-18	61.100	63.770	60.520	63.340	50.983	5,023,500
2019-10-17	59.560	60.180	59.300	59.700	48.053	2,098,000
2019-10-16	59.570	60.670	59.060	59.110	47.578	1,800,400
2019-10-15	59.180	60.270	58.150	59.380	47.796	2,150,600
2019-10-14	58.270	58.890	57.770	58.490	47.079	1,187,300
2019-10-11	58.250	59.490	58.060	58.700	47.248	2,184,700
2019-10-10	56.100	57.210	55.840	56.830	45.743	1,909,200
2019-10-09	55.730	55.900	55.200	55.660	44.801	1,415,800
2019-10-08	55.500	55.630	54.550	55.150	44.391	2,168,200
2019-10-07	56.770	57.190	56.040	56.280	45.301	1,705,200
2019-10-04	55.780	56.970	55.070	56.870	45.775	2,592,700
2019-10-03	55.570	55.780	54.310	55.780	44.898	1,817,400
2019-10-02	56.190	56.450	55.370	55.590	44.745	1,273,000
2019-10-01	59.330	59.780	56.740	56.870	45.775	2,076,200
2019-09-30	59.510	59.630	58.820	59.190	47.643	1,952,500
2019-09-27	59.440	60.000	59.130	59.800	47.715	1,590,300
2019-09-26	59.620	59.800	58.540	59.050	47.117	1,911,300
2019-09-25	59.340	59.970	58.900	59.800	47.715	1,736,700
2019-09-24	60.130	60.340	58.640	59.040	47.109	1,858,600
2019-09-23	59.490	60.380	59.070	60.190	48.026	1,819,700
2019-09-20	61.340	61.630	59.840	60.110	47.963	3,318,900
2019-09-19	60.460	61.330	60.190	61.100	48.753	1,836,600
2019-09-18	59.720	60.870	59.270	60.480	48.258	1,764,200
2019-09-17	60.290	60.290	58.790	60.220	48.050	2,112,000
2019-09-16	60.450	61.410	60.240	60.510	48.282	2,278,000
2019-09-13	60.950	61.730	60.230	61.150	48.792	2,413,900
2019-09-12	59.610	60.610	58.730	60.270	48.090	3,578,600
2019-09-11	58.960	60.010	57.110	60.000	47.875	3,938,300
2019-09-10	54.350	58.860	53.870	58.840	46.949	8,119,300
2019-09-09	52.360	54.240	52.310	54.000	43.087	3,529,500
2019-09-06	52.270	52.480	51.600	51.840	41.364	3,137,500
2019-09-05	51.700	53.380	51.630	52.470	41.867	3,784,100
2019-09-04	50.260	50.940	50.110	50.880	40.598	3,122,600
2019-09-03	50.820	50.920	49.490	49.640	39.608	2,245,900
2019-08-30	51.570	51.880	51.080	51.310	40.941	2,669,300
2019-08-29	50.430	51.450	50.330	51.280	40.917	2,637,900
2019-08-28	49.100	50.190	48.970	49.810	39.744	3,137,500
2019-08-27	50.070	50.470	49.260	49.400	39.417	2,355,400
2019-08-26	50.370	50.460	49.570	49.820	39.752	2,335,500
2019-08-23	50.800	51.490	49.680	49.960	39.864	3,522,500

← NewerPage 30 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.