State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	73.000	73.650	71.240	71.490	56.160	1,840,100
2019-03-01	72.450	73.360	72.210	72.800	57.189	2,362,700
2019-02-28	72.550	72.570	71.600	71.870	56.458	1,806,200
2019-02-27	72.730	72.860	72.210	72.440	56.906	1,700,700
2019-02-26	72.430	73.330	72.240	72.650	57.071	2,633,100
2019-02-25	72.130	73.070	72.130	72.470	56.930	3,278,800
2019-02-22	72.450	72.690	71.920	72.400	56.875	2,482,500
2019-02-21	72.120	72.380	71.640	72.180	56.702	2,256,200
2019-02-20	71.320	72.400	71.200	72.240	56.749	2,366,300
2019-02-19	69.640	71.620	69.450	71.370	56.066	2,308,600
2019-02-15	69.260	71.230	69.160	70.660	55.508	3,620,600
2019-02-14	68.780	69.100	67.280	68.660	53.937	2,352,800
2019-02-13	69.930	70.060	69.460	69.490	54.589	3,827,300
2019-02-12	69.370	70.210	69.320	69.510	54.605	4,201,800
2019-02-11	69.250	69.420	68.610	68.790	54.039	3,035,200
2019-02-08	69.390	69.630	67.900	68.960	54.173	2,686,200
2019-02-07	70.080	70.450	69.160	69.760	54.801	4,183,200
2019-02-06	70.640	71.170	69.990	70.240	55.178	3,692,100
2019-02-05	71.220	71.410	70.490	70.910	55.704	1,874,100
2019-02-04	71.410	71.690	70.800	71.100	55.854	3,758,400
2019-02-01	71.180	71.740	70.820	71.170	55.909	2,856,700
2019-01-31	70.590	71.270	70.390	70.900	55.697	3,851,300
2019-01-30	70.720	71.550	69.780	71.020	55.791	3,053,000
2019-01-29	71.380	71.970	70.590	70.630	55.484	2,931,800
2019-01-28	71.870	72.330	71.420	71.530	56.191	3,198,200
2019-01-25	72.130	73.090	72.100	72.640	57.063	2,003,100
2019-01-24	70.720	72.080	70.610	71.320	56.026	2,977,300
2019-01-23	70.770	71.180	69.810	70.820	55.634	2,470,200
2019-01-22	69.300	70.600	68.750	70.590	55.453	4,663,200
2019-01-18	75.500	77.000	69.880	71.300	56.011	10,251,700
2019-01-17	69.690	71.450	69.390	71.050	55.814	4,718,300
2019-01-16	69.270	70.950	69.020	70.470	55.359	2,990,100
2019-01-15	68.460	68.890	67.910	68.660	53.937	2,201,900
2019-01-14	66.950	68.990	66.540	68.460	53.780	3,020,200
2019-01-11	66.250	67.470	65.680	67.010	52.641	1,840,600
2019-01-10	66.310	67.090	66.050	66.510	52.248	2,699,900
2019-01-09	65.580	67.240	65.360	66.780	52.460	2,882,800
2019-01-08	66.000	66.350	64.230	65.270	51.274	2,784,000
2019-01-07	63.820	65.590	63.150	64.990	51.054	4,119,900
2019-01-04	63.100	64.240	62.530	64.190	50.425	4,080,600
2019-01-03	63.370	63.370	61.680	61.850	48.587	3,935,400
2019-01-02	61.990	64.110	61.860	63.930	50.221	2,420,500
2018-12-31	63.420	64.110	62.290	63.070	49.546	2,534,300
2018-12-28	63.590	64.200	62.490	63.480	49.498	2,635,600
2018-12-27	61.550	63.220	60.850	63.220	49.296	2,470,100
2018-12-26	59.860	62.870	57.870	62.850	49.007	3,318,800
2018-12-24	59.940	60.810	58.800	59.780	46.613	1,832,200
2018-12-21	60.260	61.330	59.630	60.170	46.917	5,719,500
2018-12-20	59.400	61.630	59.310	60.400	47.097	4,067,700
2018-12-19	61.630	62.430	59.090	59.880	46.691	6,816,900
2018-12-18	64.250	64.800	61.660	61.690	48.103	5,225,100
2018-12-17	63.320	65.340	63.040	63.890	49.818	3,375,900
2018-12-14	62.430	63.700	62.160	63.530	49.537	3,964,300
2018-12-13	63.610	64.030	62.880	63.190	49.272	3,359,800
2018-12-12	64.240	64.570	63.390	63.430	49.459	3,816,000
2018-12-11	64.990	65.520	62.720	63.090	49.194	2,791,200
2018-12-10	64.650	65.040	62.460	64.030	49.927	2,277,300
2018-12-07	65.590	67.240	65.040	65.040	50.715	4,190,100
2018-12-06	65.960	66.140	63.400	65.900	51.385	5,425,100
2018-12-04	72.610	72.850	67.550	67.810	52.875	3,982,000

← NewerPage 33 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.