State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	96.480	98.270	96.070	97.780	94.145	1,643,800
2025-05-12	97.260	97.320	95.740	96.000	92.432	2,650,500
2025-05-09	94.420	94.940	93.700	93.810	90.323	1,422,200
2025-05-08	92.450	94.730	92.230	94.060	90.564	2,065,400
2025-05-07	90.960	92.730	90.940	91.500	88.099	1,903,100
2025-05-06	89.550	91.320	89.190	90.750	87.377	2,744,000
2025-05-05	89.900	91.370	89.760	90.570	87.203	1,416,400
2025-05-02	90.340	91.250	89.780	90.530	87.165	1,551,500
2025-05-01	87.470	89.650	87.220	88.730	85.432	1,594,500
2025-04-30	87.050	88.400	85.680	88.100	84.825	1,895,500
2025-04-29	87.210	88.680	87.000	88.530	85.239	2,118,300
2025-04-28	87.580	88.660	86.970	87.570	84.315	2,338,500
2025-04-25	87.480	88.400	87.230	87.380	84.132	2,100,400
2025-04-24	85.150	88.010	85.050	87.570	84.315	2,556,300
2025-04-23	85.960	88.220	85.260	85.520	82.341	3,094,300
2025-04-22	82.180	84.350	81.770	83.840	80.724	2,951,400
2025-04-21	80.100	82.120	79.560	80.630	77.633	3,349,600
2025-04-17	75.500	83.040	75.500	81.260	78.239	5,521,900
2025-04-16	80.840	81.650	78.680	79.630	76.670	2,114,800
2025-04-15	81.540	82.570	81.020	81.400	78.374	1,770,900
2025-04-14	80.850	81.510	79.970	80.910	77.903	2,267,700
2025-04-11	77.650	80.090	76.900	79.410	76.458	2,338,400
2025-04-10	80.430	80.650	76.260	79.000	76.064	2,496,900
2025-04-09	73.730	83.230	73.260	82.320	79.260	2,892,200
2025-04-08	79.250	80.330	74.050	75.330	72.530	3,052,600
2025-04-07	73.920	79.170	72.810	76.300	73.464	4,613,400
2025-04-04	80.030	80.030	76.000	76.250	73.416	3,148,000
2025-04-03	85.590	85.590	82.130	82.830	79.751	3,020,000
2025-04-02	87.540	90.180	87.540	89.590	86.260	1,108,500
2025-04-01	88.480	89.510	87.420	88.820	85.518	2,187,800
2025-03-31	88.010	90.170	87.070	89.530	85.470	2,222,700
2025-03-28	91.310	91.600	88.350	89.040	85.003	1,425,000
2025-03-27	92.050	92.460	90.670	91.780	87.618	1,417,400
2025-03-26	92.800	93.750	92.140	92.650	88.449	1,052,400
2025-03-25	93.120	93.580	92.330	92.520	88.325	1,827,900
2025-03-24	92.080	93.390	91.610	92.860	88.649	2,097,800
2025-03-21	89.730	91.030	88.870	90.550	86.444	4,709,700
2025-03-20	89.510	90.870	89.450	90.520	86.415	1,530,500
2025-03-19	88.540	90.830	87.860	90.210	86.120	2,444,700
2025-03-18	87.670	88.430	87.360	88.110	84.115	1,694,800
2025-03-17	87.010	88.310	86.870	87.810	83.828	1,609,700
2025-03-14	85.720	87.170	85.070	86.810	82.874	2,020,200
2025-03-13	86.100	86.100	84.030	84.470	80.640	1,950,700
2025-03-12	86.820	87.060	84.030	85.760	81.871	2,420,300
2025-03-11	86.800	87.220	85.140	85.720	81.833	2,480,100
2025-03-10	87.440	88.410	85.150	86.800	82.864	2,527,600
2025-03-07	89.370	89.920	87.460	89.650	85.585	2,216,300
2025-03-06	91.660	91.740	88.550	89.830	85.757	3,209,700
2025-03-05	91.730	93.480	91.330	92.540	88.344	2,516,300
2025-03-04	95.400	96.100	91.070	91.700	87.542	3,166,100
2025-03-03	99.790	100.47	96.360	96.980	92.583	2,273,800
2025-02-28	98.120	99.480	97.330	99.230	94.730	3,886,900
2025-02-27	97.730	99.130	96.500	97.520	93.098	1,763,800
2025-02-26	97.460	98.590	96.800	97.330	92.917	1,335,600
2025-02-25	99.070	99.310	96.420	97.210	92.802	1,801,400
2025-02-24	99.170	99.720	97.700	98.550	94.081	1,736,200
2025-02-21	99.930	100.62	98.630	98.700	94.225	1,808,400
2025-02-20	100.21	100.86	97.700	99.640	95.122	2,019,700
2025-02-19	99.810	100.46	99.210	99.810	95.284	2,008,600
2025-02-18	99.470	100.97	98.770	100.44	95.886	2,596,700

← NewerPage 7 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.