State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	87.130	87.710	86.810	87.100	67.544	1,691,400
2018-09-07	86.690	86.690	85.800	86.380	66.985	1,387,100
2018-09-06	87.050	87.340	86.020	86.410	67.008	1,845,800
2018-09-05	87.530	88.060	86.970	87.260	67.668	2,233,400
2018-09-04	87.960	88.550	87.270	87.600	67.931	2,982,100
2018-08-31	86.420	87.080	86.200	86.910	67.396	1,507,200
2018-08-30	87.660	87.770	86.560	86.720	67.249	2,285,200
2018-08-29	87.860	88.030	87.070	87.840	68.117	2,133,800
2018-08-28	87.290	88.360	86.960	87.990	68.234	3,646,700
2018-08-27	86.660	87.680	86.550	87.060	67.513	1,864,700
2018-08-24	85.830	86.190	85.510	86.120	66.784	1,378,800
2018-08-23	85.720	86.250	85.160	85.360	66.194	1,791,000
2018-08-22	85.980	86.240	85.350	85.930	66.636	1,515,400
2018-08-21	85.120	86.610	84.780	86.180	66.830	2,639,600
2018-08-20	85.200	86.110	84.970	85.370	66.202	1,830,600
2018-08-17	84.180	85.130	83.910	84.960	65.884	2,174,600
2018-08-16	83.180	84.260	83.010	84.210	65.302	2,104,600
2018-08-15	83.060	83.540	82.430	82.920	64.302	2,598,800
2018-08-14	82.870	84.120	82.720	83.880	65.047	2,990,600
2018-08-13	84.220	84.300	82.760	82.850	64.248	2,354,300
2018-08-10	84.650	84.830	83.520	83.990	65.132	2,504,200
2018-08-09	86.540	86.710	85.670	85.800	66.535	2,076,700
2018-08-08	87.020	87.190	86.660	86.730	67.257	1,865,900
2018-08-07	87.110	87.900	86.920	87.060	67.513	1,976,100
2018-08-06	86.880	87.210	86.630	86.940	67.419	1,944,700
2018-08-03	86.550	87.050	86.390	86.880	67.373	2,463,700
2018-08-02	86.420	87.240	85.700	86.830	67.334	3,198,600
2018-08-01	88.500	89.230	87.110	87.270	67.675	5,193,900
2018-07-31	87.770	88.380	87.520	88.310	68.482	3,870,600
2018-07-30	87.210	87.970	87.080	87.220	67.637	4,029,200
2018-07-27	86.700	87.880	86.590	87.000	67.466	7,058,900
2018-07-26	87.340	88.350	86.870	86.930	67.412	1,988,500
2018-07-25	87.580	87.710	86.700	87.210	67.629	2,742,700
2018-07-24	87.790	89.350	87.150	87.750	68.048	4,075,100
2018-07-23	85.080	87.370	85.080	87.020	67.481	5,577,100
2018-07-20	88.020	88.140	84.560	85.870	66.590	10,619,700
2018-07-19	94.700	94.700	92.210	92.740	71.917	2,608,700
2018-07-18	94.010	95.680	93.910	95.330	73.926	1,925,500
2018-07-17	93.140	93.740	92.650	93.450	72.468	2,906,600
2018-07-16	92.520	93.990	92.470	93.200	72.274	1,718,100
2018-07-13	92.630	93.170	91.870	92.440	71.685	1,813,800
2018-07-12	93.530	93.530	92.100	92.860	72.010	1,407,600
2018-07-11	93.020	93.620	92.510	92.700	71.886	2,504,000
2018-07-10	94.740	94.860	93.400	93.770	72.716	1,198,100
2018-07-09	93.300	94.700	93.080	94.470	73.259	1,680,700
2018-07-06	92.000	93.460	91.670	92.750	71.925	1,522,900
2018-07-05	93.690	93.690	92.210	92.430	71.677	1,328,300
2018-07-03	94.530	94.650	92.810	92.920	72.057	665,000
2018-07-02	92.430	94.060	92.060	94.020	72.910	2,317,100
2018-06-29	93.830	95.110	93.000	93.090	72.189	2,287,100
2018-06-28	94.160	94.840	93.310	94.260	72.770	1,666,100
2018-06-27	95.410	96.500	93.980	93.990	72.562	2,550,100
2018-06-26	95.670	95.830	94.730	95.600	73.805	1,890,700
2018-06-25	97.810	97.810	95.070	95.920	74.052	2,324,700
2018-06-22	98.920	99.080	97.940	98.140	75.766	2,924,100
2018-06-21	97.280	98.600	96.580	98.190	75.804	1,564,700
2018-06-20	98.020	98.490	97.680	97.730	75.449	1,187,700
2018-06-19	97.370	97.800	96.450	97.740	75.457	1,361,900
2018-06-18	97.720	98.710	97.040	98.660	76.167	1,515,400
2018-06-15	97.520	98.510	96.440	98.340	75.920	2,185,200

← NewerPage 35 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.