State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	99.530	100.54	98.970	99.160	94.664	1,520,700
2025-02-13	98.710	99.090	97.810	99.020	94.530	1,382,500
2025-02-12	97.540	98.300	97.130	98.220	93.766	1,049,700
2025-02-11	97.590	98.740	97.020	98.610	94.139	1,519,900
2025-02-10	99.750	99.910	97.750	98.050	93.604	1,666,900
2025-02-07	99.990	100.44	99.080	99.440	94.931	1,371,100
2025-02-06	100.17	100.30	99.270	99.590	95.074	1,318,600
2025-02-05	99.060	99.710	98.400	99.330	94.826	1,263,100
2025-02-04	98.430	99.540	98.100	98.380	93.919	1,982,300
2025-02-03	99.570	100.00	97.380	98.170	93.719	3,151,200
2025-01-31	102.00	102.74	101.20	101.62	97.012	1,664,600
2025-01-30	101.89	103.00	101.27	102.23	97.594	1,472,000
2025-01-29	100.47	102.63	99.960	100.85	96.277	1,599,000
2025-01-28	99.450	100.78	99.280	100.40	95.847	2,012,100
2025-01-27	99.740	100.29	98.870	100.24	95.695	1,581,800
2025-01-24	97.210	100.00	97.020	99.060	94.568	1,670,400
2025-01-23	97.220	98.580	96.770	97.540	93.117	2,825,000
2025-01-22	98.610	99.040	96.950	97.170	92.764	2,509,900
2025-01-21	97.650	99.840	97.040	99.000	94.511	2,665,000
2025-01-17	95.660	98.130	94.490	97.630	93.203	4,205,000
2025-01-16	99.270	100.49	99.140	100.49	95.933	2,609,500
2025-01-15	97.950	99.790	97.650	99.770	95.246	3,917,300
2025-01-14	94.720	95.880	94.630	95.440	91.112	1,618,500
2025-01-13	93.290	94.500	92.870	94.450	90.167	2,051,800
2025-01-10	96.650	96.650	93.700	93.910	89.652	2,530,800
2025-01-08	97.350	97.860	96.810	97.730	93.299	1,575,700
2025-01-07	99.130	99.140	97.230	97.720	93.289	1,245,000
2025-01-06	98.920	99.970	98.070	98.430	93.967	1,683,700
2025-01-03	98.080	98.080	96.720	97.670	93.241	1,508,200
2025-01-02	98.130	99.120	97.320	97.950	93.509	1,509,600
2024-12-31	98.630	98.940	97.740	98.150	92.974	1,210,700
2024-12-30	97.400	98.610	96.880	98.280	93.097	1,278,100
2024-12-27	98.920	99.840	98.220	98.580	93.381	1,127,200
2024-12-26	98.960	99.750	98.410	99.560	94.310	1,015,800
2024-12-24	98.580	99.350	98.150	99.270	94.035	658,800
2024-12-23	97.520	98.290	96.900	98.170	92.993	1,400,500
2024-12-20	95.450	98.630	94.830	98.200	93.021	6,637,100
2024-12-19	95.700	96.760	95.210	95.420	90.388	2,130,500
2024-12-18	98.660	99.270	94.690	94.740	89.744	3,705,500
2024-12-17	100.23	100.84	98.440	98.700	93.495	2,200,600
2024-12-16	100.31	101.47	99.630	100.78	95.465	2,367,700
2024-12-13	100.92	100.98	99.520	100.46	95.162	1,922,600
2024-12-12	99.540	100.99	99.310	100.61	95.304	2,250,700
2024-12-11	100.50	101.91	98.530	99.270	94.035	4,546,200
2024-12-10	99.400	100.03	98.160	100.03	94.755	2,343,000
2024-12-09	99.600	100.35	98.600	99.430	94.186	3,504,100
2024-12-06	98.890	98.950	97.360	98.410	93.220	1,726,200
2024-12-05	97.360	99.760	97.240	98.600	93.400	2,116,600
2024-12-04	97.490	97.620	96.690	97.370	92.235	3,352,200
2024-12-03	99.300	99.500	97.710	97.770	92.614	1,891,800
2024-12-02	99.200	99.220	97.670	98.030	92.860	1,722,300
2024-11-29	99.000	99.460	98.510	98.510	93.315	1,155,200
2024-11-27	98.810	99.240	98.390	98.790	93.580	1,924,000
2024-11-26	98.420	99.050	97.860	98.810	93.599	2,184,700
2024-11-25	97.970	99.500	97.850	98.790	93.580	2,408,300
2024-11-22	96.400	97.710	96.400	97.500	92.358	1,513,100
2024-11-21	95.880	96.700	95.420	96.340	91.259	1,326,900
2024-11-20	95.300	95.410	94.570	95.300	90.274	1,351,000
2024-11-19	95.070	95.550	94.620	94.710	89.715	1,781,900
2024-11-18	95.350	96.300	95.200	96.120	91.051	1,528,000

← NewerPage 8 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.