State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	50.950	51.510	50.820	51.140	40.805	2,212,400
2019-08-21	50.890	50.930	50.250	50.540	40.327	2,516,300
2019-08-20	50.520	51.200	50.340	50.510	40.303	2,383,500
2019-08-19	51.160	51.600	50.790	50.890	40.606	3,245,900
2019-08-16	49.020	50.240	49.010	50.200	40.055	2,323,900
2019-08-15	49.780	50.020	48.620	48.810	38.946	2,996,000
2019-08-14	50.110	50.440	49.560	49.630	39.600	3,106,300
2019-08-13	51.180	52.750	51.050	51.470	41.069	2,353,600
2019-08-12	52.150	52.290	51.340	51.570	41.148	5,311,400
2019-08-09	52.940	53.400	52.290	52.960	42.258	3,479,400
2019-08-08	52.840	53.710	52.840	53.410	42.617	2,027,500
2019-08-07	52.320	52.830	51.340	52.500	41.891	3,283,800
2019-08-06	54.280	54.630	52.900	53.500	42.688	2,845,700
2019-08-05	54.550	55.060	53.180	53.800	42.928	4,399,000
2019-08-02	55.600	56.150	54.810	55.660	44.412	2,670,300
2019-08-01	57.920	57.970	55.370	55.590	44.356	3,983,000
2019-07-31	59.110	59.270	57.940	58.090	46.351	3,040,200
2019-07-30	59.000	59.310	58.470	58.880	46.981	3,053,800
2019-07-29	60.170	60.370	59.130	59.130	47.181	3,807,900
2019-07-26	59.510	60.380	59.220	60.370	48.170	2,357,800
2019-07-25	59.920	59.920	58.910	59.480	47.460	3,228,500
2019-07-24	59.640	60.410	59.590	59.600	47.556	2,750,000
2019-07-23	59.440	60.060	59.040	59.900	47.795	3,321,500
2019-07-22	59.890	60.040	58.740	59.230	47.260	3,350,800
2019-07-19	57.440	60.500	57.250	60.080	47.939	6,409,600
2019-07-18	54.750	56.540	54.730	56.290	44.915	4,840,100
2019-07-17	54.640	55.030	54.250	54.590	43.558	6,176,300
2019-07-16	55.450	55.480	54.670	54.820	43.742	2,571,600
2019-07-15	55.240	55.460	54.460	55.450	44.244	4,918,400
2019-07-12	55.420	55.630	55.080	55.190	44.037	5,110,400
2019-07-11	54.420	55.160	54.390	55.040	43.917	3,941,400
2019-07-10	55.070	55.380	54.310	54.420	43.423	3,311,300
2019-07-09	54.460	55.250	54.290	55.070	43.941	4,649,200
2019-07-08	55.210	55.690	54.640	55.060	43.933	3,869,000
2019-07-05	56.810	57.300	56.510	56.800	45.322	2,195,200
2019-07-03	55.960	56.530	55.720	56.470	45.058	3,115,900
2019-07-02	56.690	56.710	55.540	55.820	44.540	5,238,100
2019-07-01	56.820	57.350	56.220	56.690	45.234	3,310,100
2019-06-28	56.190	56.680	55.540	56.060	44.731	9,041,900
2019-06-27	55.360	56.090	55.260	55.650	44.029	3,086,600
2019-06-26	55.490	55.900	54.860	55.240	43.705	3,465,900
2019-06-25	55.610	56.270	54.620	56.000	44.306	3,545,000
2019-06-24	55.840	57.170	55.610	55.730	44.092	3,418,200
2019-06-21	55.430	55.920	55.170	55.520	43.926	6,126,400
2019-06-20	55.310	55.670	55.030	55.410	43.839	3,946,000
2019-06-19	55.410	55.970	54.430	54.760	43.325	5,482,100
2019-06-18	54.400	55.630	54.030	55.260	43.720	2,738,400
2019-06-17	55.500	55.520	54.440	54.530	43.143	1,984,900
2019-06-14	55.040	55.510	54.720	55.360	43.799	2,531,700
2019-06-13	54.980	55.750	54.780	55.030	43.538	2,480,600
2019-06-12	54.980	55.660	54.370	54.890	43.428	3,819,600
2019-06-11	57.480	57.820	53.530	55.110	43.602	7,511,100
2019-06-10	57.250	57.820	56.390	57.220	45.271	3,535,500
2019-06-07	56.150	57.230	55.820	56.620	44.796	3,671,700
2019-06-06	55.570	56.330	55.150	56.220	44.480	2,497,600
2019-06-05	57.580	57.680	55.500	55.680	44.053	3,574,600
2019-06-04	56.880	57.680	56.710	57.630	45.595	2,213,400
2019-06-03	55.180	56.080	55.120	56.000	44.306	3,200,600
2019-05-31	55.430	56.130	55.220	55.250	43.712	2,064,600
2019-05-30	57.740	58.000	55.920	56.280	44.527	2,588,400

← NewerPage 31 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.