State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	115.37	116.73	114.41	116.69	113.99	1,723,600
2025-10-31	114.48	116.11	113.83	115.66	112.98	2,278,900
2025-10-30	116.34	117.27	115.19	115.22	112.55	2,894,700
2025-10-29	118.00	119.33	116.29	116.75	114.05	3,290,100
2025-10-28	117.03	118.98	116.61	118.68	115.93	3,177,400
2025-10-27	116.93	118.30	116.84	117.03	114.32	2,226,700
2025-10-24	115.51	116.90	115.06	116.12	113.43	1,953,800
2025-10-23	113.62	115.09	113.31	114.61	111.95	2,093,700
2025-10-22	113.94	114.30	112.48	113.22	110.60	3,341,400
2025-10-21	115.07	117.39	114.29	114.36	111.71	3,135,000
2025-10-20	112.31	115.71	112.13	115.29	112.62	2,858,800
2025-10-17	108.65	111.59	104.64	111.37	108.79	4,352,000
2025-10-16	116.85	117.00	111.84	112.95	110.33	2,853,900
2025-10-15	116.14	116.95	114.52	116.71	114.01	2,011,900
2025-10-14	113.16	116.02	113.16	115.40	112.73	1,869,700
2025-10-13	112.30	114.38	111.90	114.19	111.54	1,421,600
2025-10-10	117.79	118.10	110.87	111.00	108.43	2,372,800
2025-10-09	117.21	118.02	116.45	117.23	114.51	1,511,800
2025-10-08	117.10	118.24	115.21	116.69	113.99	1,987,900
2025-10-07	117.23	117.98	116.23	116.89	114.18	1,495,300
2025-10-06	116.31	117.50	114.81	116.90	114.19	1,147,100
2025-10-03	116.13	117.41	115.69	116.38	113.68	1,795,800
2025-10-02	113.62	115.42	113.15	115.12	112.45	1,729,200
2025-10-01	114.61	114.87	112.79	113.38	110.75	1,213,300
2025-09-30	117.19	118.06	114.84	116.01	112.50	1,517,400
2025-09-29	116.30	117.31	115.51	117.25	113.70	1,417,400
2025-09-26	114.84	116.07	114.44	115.71	112.21	1,194,200
2025-09-25	113.00	114.77	112.80	114.24	110.79	1,425,400
2025-09-24	113.21	113.84	112.34	112.96	109.54	1,257,600
2025-09-23	113.48	115.07	112.27	112.95	109.53	1,148,800
2025-09-22	112.58	113.54	112.16	113.32	109.89	1,036,900
2025-09-19	113.36	113.61	112.44	113.50	110.07	3,268,700
2025-09-18	112.02	113.58	111.86	113.22	109.80	1,537,400
2025-09-17	111.05	112.54	110.59	111.70	108.32	1,407,900
2025-09-16	112.04	112.04	110.32	110.49	107.15	1,682,000
2025-09-15	112.76	113.61	111.76	112.12	108.73	1,370,200
2025-09-12	112.53	113.14	112.01	112.44	109.04	1,068,200
2025-09-11	110.86	113.21	110.69	112.94	109.52	2,076,700
2025-09-10	112.03	112.51	110.45	110.77	107.42	2,191,900
2025-09-09	111.39	113.32	111.01	112.05	108.66	2,274,400
2025-09-08	113.14	113.68	110.72	111.65	108.27	3,045,100
2025-09-05	115.20	115.64	111.92	112.95	109.53	2,598,800
2025-09-04	113.65	114.16	112.86	114.06	110.61	1,090,200
2025-09-03	113.13	113.54	111.43	113.00	109.58	1,575,200
2025-09-02	113.60	114.01	111.97	113.26	109.83	1,800,400
2025-08-29	115.33	115.57	114.45	114.97	111.49	995,200
2025-08-28	115.16	115.39	114.38	115.24	111.76	1,326,800
2025-08-27	115.70	116.37	114.80	114.88	111.41	1,724,600
2025-08-26	114.48	115.88	114.05	115.82	112.32	2,316,500
2025-08-25	115.49	115.87	114.85	114.91	111.44	1,551,300
2025-08-22	112.79	115.65	112.56	115.48	111.99	2,144,700
2025-08-21	111.51	112.65	111.22	112.36	108.96	1,566,000
2025-08-20	110.88	112.20	110.27	111.89	108.51	1,683,100
2025-08-19	110.91	111.94	110.52	111.15	107.79	1,067,500
2025-08-18	110.80	111.30	110.22	111.19	107.83	1,409,000
2025-08-15	114.04	114.08	110.90	111.07	107.71	1,291,700
2025-08-14	111.65	113.75	110.96	113.60	110.16	1,430,000
2025-08-13	111.88	112.59	110.01	111.50	108.13	2,048,100
2025-08-12	110.67	111.52	110.42	111.42	108.05	2,380,000
2025-08-11	111.51	111.68	109.52	109.83	106.51	1,685,800

← NewerPage 5 of 21 · 1,256 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.