State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	110.52	111.95	109.94	111.08	107.72	1,184,400
2025-08-07	111.61	111.65	109.63	109.82	106.50	1,099,700
2025-08-06	110.47	111.04	109.88	110.76	107.41	1,262,300
2025-08-05	110.31	110.60	108.81	110.06	106.73	1,132,800
2025-08-04	109.38	110.01	108.98	109.78	106.46	1,171,300
2025-08-01	109.99	109.99	107.34	108.59	105.31	1,984,200
2025-07-31	112.54	113.29	111.40	111.75	108.37	1,635,300
2025-07-30	113.58	114.28	112.44	113.11	109.69	1,952,500
2025-07-29	113.24	113.60	112.38	113.25	109.83	1,443,700
2025-07-28	112.67	113.00	111.83	112.45	109.05	1,078,100
2025-07-25	110.84	113.72	110.15	112.93	109.51	3,321,000
2025-07-24	110.91	111.61	110.42	110.98	107.62	1,999,800
2025-07-23	109.82	110.72	108.85	110.65	107.30	2,314,000
2025-07-22	108.43	109.79	108.00	109.71	106.39	1,875,000
2025-07-21	108.50	109.35	107.82	108.09	104.82	2,266,600
2025-07-18	107.66	108.60	107.16	108.51	105.23	2,912,800
2025-07-17	104.70	107.71	104.66	107.48	104.23	2,927,400
2025-07-16	102.85	105.33	102.81	105.03	101.85	4,624,100
2025-07-15	105.50	107.99	101.98	102.01	98.925	5,942,300
2025-07-14	109.55	110.44	109.17	110.03	106.70	2,511,600
2025-07-11	109.53	110.02	108.44	109.56	106.25	2,668,800
2025-07-10	109.73	110.93	109.01	110.21	106.88	1,828,600
2025-07-09	110.00	110.11	108.84	109.40	106.09	1,607,100
2025-07-08	110.00	110.00	108.83	109.20	105.90	2,050,100
2025-07-07	110.25	110.97	108.85	109.76	106.44	1,810,600
2025-07-03	109.61	110.80	109.05	110.31	106.97	1,166,700
2025-07-02	107.43	109.69	106.77	109.49	106.18	1,973,500
2025-07-01	105.27	107.39	104.79	106.96	103.73	2,019,700
2025-06-30	106.54	106.83	105.87	106.34	102.39	2,182,200
2025-06-27	105.43	106.06	104.54	106.00	102.06	2,043,300
2025-06-26	104.39	105.85	104.35	105.37	101.45	2,207,900
2025-06-25	102.94	104.54	101.89	104.35	100.47	2,167,600
2025-06-24	102.00	103.99	101.84	102.90	99.075	2,552,200
2025-06-23	99.510	101.32	99.000	101.24	97.477	2,868,100
2025-06-20	99.980	100.65	99.410	99.620	95.917	4,284,100
2025-06-18	96.340	99.890	96.270	99.300	95.609	3,051,100
2025-06-17	96.730	97.330	96.160	96.430	92.846	1,267,000
2025-06-16	96.530	98.100	96.430	97.400	93.780	1,526,800
2025-06-13	96.470	97.180	95.670	96.140	92.566	1,483,700
2025-06-12	96.740	97.620	96.150	97.600	93.972	1,476,700
2025-06-11	99.230	99.230	97.120	97.300	93.683	1,971,200
2025-06-10	98.830	99.380	98.470	99.150	95.465	1,612,900
2025-06-09	98.880	99.410	97.900	98.860	95.185	1,364,000
2025-06-06	97.700	98.710	97.350	98.620	94.954	880,700
2025-06-05	96.110	96.890	95.620	96.480	92.894	960,900
2025-06-04	97.010	97.160	96.000	96.000	92.432	1,068,600
2025-06-03	96.230	97.140	95.280	97.010	93.404	1,117,000
2025-06-02	95.920	96.350	94.720	96.230	92.653	1,242,500
2025-05-30	96.610	96.760	95.650	96.280	92.701	2,683,900
2025-05-29	97.280	97.530	96.180	97.040	93.433	1,389,700
2025-05-28	98.170	98.560	96.580	96.850	93.250	1,685,700
2025-05-27	97.250	97.800	95.630	97.430	93.808	2,815,700
2025-05-23	94.880	96.500	94.190	96.100	92.528	1,116,300
2025-05-22	95.410	96.830	95.160	96.360	92.778	1,805,300
2025-05-21	97.150	97.290	95.490	95.530	91.979	1,114,400
2025-05-20	97.730	98.260	97.290	97.740	94.107	1,262,600
2025-05-19	97.600	98.600	96.960	98.280	94.627	1,083,000
2025-05-16	98.210	98.690	97.600	98.290	94.636	1,682,900
2025-05-15	97.590	98.590	97.310	98.200	94.550	1,134,300
2025-05-14	97.620	98.100	97.010	97.710	94.078	1,803,600

← NewerPage 6 of 79 · 4,729 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.