State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	129.08	131.46	128.59	131.43	129.23	2,287,800
2026-01-28	127.61	128.97	127.14	128.02	125.87	1,575,100
2026-01-27	127.89	129.02	127.43	127.62	125.48	1,832,700
2026-01-26	126.47	127.96	126.26	127.59	125.45	2,236,000
2026-01-23	127.64	127.98	125.59	126.09	123.98	1,840,500
2026-01-22	127.99	130.30	127.36	128.46	126.31	1,984,500
2026-01-21	125.99	129.86	125.99	126.91	124.78	3,410,700
2026-01-20	127.21	127.24	123.12	125.31	123.21	3,747,600
2026-01-16	132.01	133.48	127.93	128.02	125.87	4,375,000
2026-01-15	135.00	137.05	135.00	136.29	134.01	2,237,200
2026-01-14	132.43	134.79	131.82	134.72	132.46	2,565,800
2026-01-13	133.09	133.66	131.69	132.81	130.58	2,392,800
2026-01-12	131.41	133.20	131.00	133.09	130.86	2,269,900
2026-01-09	132.84	133.68	132.28	132.57	130.35	1,641,900
2026-01-08	131.88	133.22	131.54	132.80	130.57	1,952,600
2026-01-07	133.41	133.89	131.58	132.45	130.23	2,583,200
2026-01-06	133.38	134.57	131.92	134.32	132.07	2,327,500
2026-01-05	128.93	134.67	128.57	133.01	130.78	2,335,700
2026-01-02	128.59	129.12	127.02	129.07	126.91	2,217,700
2025-12-31	130.51	130.64	128.99	129.01	126.02	1,585,500
2025-12-30	131.79	131.79	129.95	130.34	127.32	1,212,400
2025-12-29	132.23	132.95	130.62	131.69	128.64	2,165,200
2025-12-26	132.08	132.66	131.78	132.28	129.22	1,326,300
2025-12-24	131.18	133.00	130.74	132.22	129.16	566,600
2025-12-23	130.90	131.30	130.01	130.70	127.67	2,706,300
2025-12-22	129.12	130.98	129.00	130.87	127.84	2,682,300
2025-12-19	127.45	128.78	127.45	128.50	125.52	4,487,500
2025-12-18	128.18	129.00	126.76	127.37	124.42	2,056,000
2025-12-17	127.95	129.07	126.73	127.36	124.41	2,497,800
2025-12-16	129.28	129.63	126.49	127.15	124.20	2,269,400
2025-12-15	128.88	130.07	128.14	128.95	125.96	2,763,300
2025-12-12	130.19	131.36	127.09	127.67	124.71	1,916,300
2025-12-11	128.79	130.03	127.98	129.60	126.60	2,142,700
2025-12-10	126.02	128.93	122.04	128.92	125.93	2,630,400
2025-12-09	124.00	127.07	123.98	126.16	123.24	2,016,000
2025-12-08	123.60	124.12	122.15	124.07	121.20	2,160,100
2025-12-05	121.40	124.21	121.25	123.61	120.75	2,087,600
2025-12-04	120.74	122.62	120.50	121.87	119.05	1,888,000
2025-12-03	118.99	121.04	118.99	120.90	118.10	1,632,000
2025-12-02	119.01	119.94	118.22	119.02	116.26	1,225,900
2025-12-01	117.90	119.29	117.68	118.12	115.38	1,505,100
2025-11-28	118.19	119.39	118.08	119.02	116.26	487,100
2025-11-26	116.30	118.44	116.14	117.66	114.93	1,051,700
2025-11-25	115.12	116.68	114.54	116.09	113.40	1,701,800
2025-11-24	114.52	115.71	113.62	115.10	112.43	2,470,000
2025-11-21	113.93	115.98	112.82	114.36	111.71	2,185,200
2025-11-20	115.46	116.61	113.08	113.30	110.68	1,288,600
2025-11-19	113.28	114.35	113.00	114.00	111.36	821,700
2025-11-18	112.33	114.51	111.63	113.20	110.58	1,577,800
2025-11-17	116.46	116.50	112.29	112.84	110.23	1,813,200
2025-11-14	117.47	118.44	116.49	116.84	114.13	1,232,400
2025-11-13	121.04	121.64	117.98	118.28	115.54	1,452,900
2025-11-12	120.02	122.69	120.02	121.11	118.30	1,505,300
2025-11-11	119.91	120.81	119.29	119.43	116.66	1,208,700
2025-11-10	118.72	120.40	118.17	119.69	116.92	1,430,800
2025-11-07	116.76	118.50	115.30	118.31	115.57	1,659,500
2025-11-06	116.89	118.17	116.18	117.27	114.55	1,301,300
2025-11-05	116.44	117.41	115.25	116.90	114.19	1,884,800
2025-11-04	114.99	116.89	114.72	116.15	113.46	2,021,200
2025-11-03	115.37	116.73	114.41	116.69	113.99	1,723,600

← NewerPage 4 of 21 · 1,255 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.