State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	57.820	57.850	56.770	57.710	45.659	1,800,300
2019-05-28	58.800	58.910	58.120	58.190	46.039	2,609,200
2019-05-24	58.860	59.260	58.730	58.970	46.656	1,662,500
2019-05-23	58.950	59.040	58.240	58.640	46.395	2,635,900
2019-05-22	59.390	59.690	59.160	59.500	47.075	1,779,800
2019-05-21	60.210	60.590	59.540	59.760	47.281	2,639,200
2019-05-20	60.130	60.690	59.070	59.850	47.352	2,831,500
2019-05-17	60.910	61.790	60.360	60.390	47.779	1,803,200
2019-05-16	61.990	62.570	61.420	61.620	48.752	2,497,500
2019-05-15	62.030	62.640	61.340	61.810	48.903	2,184,400
2019-05-14	63.320	63.650	62.740	62.780	49.670	2,741,200
2019-05-13	63.340	63.980	62.830	63.180	49.986	3,635,500
2019-05-10	64.490	65.090	63.430	64.810	51.276	1,770,600
2019-05-09	63.820	64.710	62.940	64.540	51.062	2,518,600
2019-05-08	64.730	65.630	64.470	64.490	51.023	1,569,100
2019-05-07	65.510	65.710	64.360	64.990	51.418	2,757,300
2019-05-06	65.800	66.850	64.460	66.580	52.676	1,973,100
2019-05-03	66.750	67.460	66.690	67.210	53.175	1,699,100
2019-05-02	66.440	67.170	65.800	66.510	52.621	2,152,700
2019-05-01	67.720	68.200	65.840	66.330	52.479	3,507,200
2019-04-30	68.460	68.690	66.840	67.660	53.531	1,961,000
2019-04-29	67.270	68.870	67.140	68.400	54.116	2,136,400
2019-04-26	67.000	67.210	65.960	67.140	53.120	1,512,300
2019-04-25	65.860	67.710	65.490	67.090	53.080	2,477,300
2019-04-24	66.480	66.940	65.540	66.130	52.320	2,561,100
2019-04-23	68.000	68.300	64.660	66.860	52.898	6,216,900
2019-04-22	69.900	70.330	69.270	69.900	55.303	2,216,800
2019-04-18	69.510	70.360	69.170	69.960	55.351	1,799,100
2019-04-17	70.310	70.360	68.850	69.630	55.090	2,361,400
2019-04-16	70.470	71.790	70.400	71.710	56.735	1,103,100
2019-04-15	70.900	71.480	69.950	70.120	55.477	1,163,500
2019-04-12	70.860	72.000	70.440	71.030	56.197	1,626,800
2019-04-11	69.400	70.360	69.110	69.520	55.003	1,285,000
2019-04-10	68.000	69.060	67.730	69.000	54.591	1,477,300
2019-04-09	68.710	68.750	67.690	68.430	54.140	1,358,800
2019-04-08	68.600	69.180	68.310	69.150	54.710	970,600
2019-04-05	68.900	69.140	68.220	68.570	54.251	1,125,700
2019-04-04	68.230	69.230	67.980	68.640	54.306	1,000,300
2019-04-03	67.910	68.500	67.660	68.030	53.824	1,179,300
2019-04-02	67.480	68.270	67.090	67.210	53.175	1,322,900
2019-04-01	66.460	67.970	66.360	67.590	53.476	2,491,600
2019-03-29	66.430	66.720	65.700	65.810	52.067	2,106,200
2019-03-28	65.640	66.310	65.390	66.270	52.059	1,549,000
2019-03-27	66.250	66.400	65.150	65.520	51.470	1,782,200
2019-03-26	65.530	66.220	65.280	66.180	51.989	1,397,800
2019-03-25	65.080	65.770	64.460	64.880	50.967	1,855,200
2019-03-22	67.250	67.430	64.630	65.000	51.062	3,144,900
2019-03-21	67.750	68.530	66.820	68.080	53.481	1,936,900
2019-03-20	69.910	69.920	68.240	68.260	53.623	2,863,400
2019-03-19	71.380	71.640	69.930	70.160	55.115	1,484,600
2019-03-18	70.470	71.090	70.250	70.820	55.634	1,946,400
2019-03-15	69.240	70.420	68.710	70.100	55.068	4,438,300
2019-03-14	69.880	70.720	69.770	70.290	55.217	1,918,200
2019-03-13	69.480	70.110	68.790	69.850	54.872	1,620,700
2019-03-12	68.990	69.350	68.830	69.000	54.204	1,926,200
2019-03-11	68.450	68.820	68.030	68.690	53.960	1,853,100
2019-03-08	67.830	68.240	67.060	68.100	53.497	2,059,500
2019-03-07	70.160	70.240	68.060	68.380	53.717	3,059,700
2019-03-06	71.610	71.910	70.370	70.500	55.382	1,166,900
2019-03-05	71.430	71.780	70.250	71.530	56.191	1,583,700

← NewerPage 32 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.