State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	72.610	72.850	67.550	67.810	52.875	3,982,000
2018-12-03	74.310	75.300	72.810	73.150	57.039	2,312,300
2018-11-30	72.270	73.290	72.190	73.020	56.937	3,238,100
2018-11-29	73.750	74.190	72.080	72.370	56.430	2,950,000
2018-11-28	72.940	74.380	71.590	74.380	57.998	1,897,800
2018-11-27	73.300	73.560	72.370	72.700	56.688	2,424,000
2018-11-26	72.920	74.480	72.520	73.920	57.639	1,940,300
2018-11-23	71.300	72.730	71.090	71.890	56.056	1,072,000
2018-11-21	71.630	73.110	71.260	72.090	56.212	2,561,100
2018-11-20	70.960	71.420	69.360	71.190	55.510	3,287,500
2018-11-19	71.510	72.130	70.850	71.770	55.963	1,885,000
2018-11-16	71.250	71.880	70.610	71.650	55.869	1,983,200
2018-11-15	69.480	71.880	69.050	71.860	56.033	1,657,200
2018-11-14	71.870	72.390	69.330	70.340	54.847	1,630,100
2018-11-13	71.160	72.260	70.700	71.020	55.378	1,371,300
2018-11-12	72.030	72.230	70.690	70.860	55.253	1,611,800
2018-11-09	72.970	73.130	71.810	72.250	56.337	1,928,600
2018-11-08	73.600	74.610	72.820	73.340	57.187	2,280,800
2018-11-07	72.730	74.120	72.260	73.980	57.686	3,289,700
2018-11-06	72.110	72.440	71.560	72.020	56.157	2,151,800
2018-11-05	70.170	72.030	70.130	71.910	56.072	2,668,500
2018-11-02	70.980	71.730	69.900	69.980	54.567	4,359,600
2018-11-01	69.230	70.350	68.730	69.960	54.551	4,232,000
2018-10-31	68.700	69.740	68.030	68.750	53.608	6,235,600
2018-10-30	66.500	67.880	66.450	67.740	52.820	4,097,000
2018-10-29	67.640	68.400	65.810	66.410	51.783	4,033,400
2018-10-26	67.260	67.770	66.230	66.390	51.767	5,182,200
2018-10-25	67.640	68.940	67.380	68.050	53.062	4,590,800
2018-10-24	69.550	69.890	67.160	67.290	52.469	3,106,000
2018-10-23	69.330	70.040	67.740	69.720	54.364	4,794,600
2018-10-22	73.390	73.530	70.430	70.810	55.214	5,037,200
2018-10-19	73.050	75.770	71.790	72.900	56.844	11,313,900
2018-10-18	81.940	81.940	79.460	79.700	62.146	2,905,300
2018-10-17	81.440	83.220	80.250	82.150	64.056	2,318,700
2018-10-16	81.780	82.410	80.850	82.270	64.150	1,866,400
2018-10-15	81.250	82.030	80.890	81.200	63.316	1,428,200
2018-10-12	83.330	83.330	79.990	81.460	63.518	3,084,600
2018-10-11	82.760	84.000	81.430	81.730	63.729	4,643,100
2018-10-10	86.450	86.790	82.780	82.870	64.618	3,502,400
2018-10-09	86.940	87.100	85.910	86.360	67.339	2,949,700
2018-10-08	86.220	87.450	86.100	87.140	67.947	2,061,100
2018-10-05	87.070	87.790	86.030	86.370	67.347	2,260,000
2018-10-04	86.160	87.350	85.880	86.910	67.768	3,278,400
2018-10-03	86.080	86.920	85.150	86.090	67.128	2,479,000
2018-10-02	85.440	86.070	84.600	85.450	66.629	2,116,700
2018-10-01	84.120	85.800	83.860	85.510	66.676	2,773,700
2018-09-28	84.710	85.070	83.670	83.780	65.327	2,962,000
2018-09-27	86.580	86.890	85.330	85.690	66.450	1,746,400
2018-09-26	87.000	87.070	86.020	86.210	66.853	2,750,600
2018-09-25	87.160	87.490	86.640	86.850	67.350	2,468,000
2018-09-24	88.700	88.940	86.900	87.050	67.505	1,909,200
2018-09-21	89.540	89.770	88.590	88.770	68.839	6,206,300
2018-09-20	88.570	90.200	88.570	89.570	69.459	2,822,400
2018-09-19	85.840	88.380	85.650	87.920	68.179	2,864,800
2018-09-18	85.970	86.100	85.390	85.620	66.396	2,308,400
2018-09-17	87.400	87.720	85.800	85.880	66.597	1,942,900
2018-09-14	86.490	87.560	86.490	87.290	67.691	2,313,100
2018-09-13	87.100	87.490	86.160	86.400	67.001	3,194,200
2018-09-12	86.760	87.010	86.350	86.550	67.117	2,158,700
2018-09-11	86.650	87.490	86.310	86.860	67.357	1,801,900

← NewerPage 34 of 79 · 4,732 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.