State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	94.290	95.670	94.180	95.480	90.445	2,354,400
2024-11-14	95.400	95.790	93.960	94.180	89.213	1,377,200
2024-11-13	95.300	96.500	95.130	95.170	90.151	1,649,600
2024-11-12	96.160	96.740	95.180	95.190	90.170	1,938,800
2024-11-11	95.690	97.000	95.570	96.550	91.458	1,712,800
2024-11-08	95.220	95.550	93.800	94.780	89.782	2,723,300
2024-11-07	96.390	96.950	95.070	95.120	90.104	1,915,600
2024-11-06	97.570	98.450	95.970	96.810	91.705	3,076,100
2024-11-05	92.250	93.220	92.030	92.910	88.010	1,480,000
2024-11-04	92.800	92.960	92.010	92.260	87.395	1,363,100
2024-11-01	93.010	93.760	92.710	92.800	87.906	2,158,900
2024-10-31	92.830	93.630	92.160	92.800	87.906	2,673,500
2024-10-30	92.740	94.060	92.690	92.930	88.029	1,552,300
2024-10-29	92.600	93.710	92.470	92.820	87.925	2,104,700
2024-10-28	91.230	93.600	90.820	92.980	88.077	2,405,800
2024-10-25	92.640	92.640	90.370	90.380	85.614	1,553,900
2024-10-24	91.990	92.060	91.320	91.870	87.025	1,722,300
2024-10-23	89.600	91.570	89.500	91.430	86.608	2,457,700
2024-10-22	89.860	90.220	89.350	89.860	85.121	1,403,500
2024-10-21	91.200	91.360	89.780	90.190	85.434	1,637,900
2024-10-18	92.830	92.870	91.210	91.430	86.608	2,180,900
2024-10-17	93.000	93.370	92.160	92.550	87.669	1,923,200
2024-10-16	93.060	93.570	92.000	92.880	87.982	2,569,700
2024-10-15	91.840	94.600	89.340	91.820	86.978	5,898,700
2024-10-14	89.710	91.140	89.630	90.930	86.135	2,425,400
2024-10-11	89.940	90.800	89.090	89.830	85.093	2,793,300
2024-10-10	88.850	89.780	88.650	89.340	84.629	1,705,400
2024-10-09	88.700	89.210	88.060	88.860	84.174	1,996,700
2024-10-08	87.560	88.820	87.240	88.570	83.899	1,962,200
2024-10-07	87.290	87.870	86.630	87.470	82.857	2,146,400
2024-10-04	86.990	87.600	86.760	87.310	82.706	1,744,100
2024-10-03	85.670	86.040	85.050	85.960	81.427	3,023,000
2024-10-02	86.710	87.460	85.700	85.990	81.455	1,483,600
2024-10-01	87.500	87.640	86.400	86.650	82.080	1,957,800
2024-09-30	87.990	88.670	87.300	88.470	83.085	2,499,700
2024-09-27	88.640	89.370	87.860	88.200	82.831	3,154,600
2024-09-26	88.710	89.180	87.920	88.090	82.728	2,769,100
2024-09-25	89.050	89.180	88.180	88.500	83.113	1,881,600
2024-09-24	88.940	89.340	88.500	88.910	83.498	1,899,800
2024-09-23	89.230	89.490	88.650	89.130	83.704	1,680,800
2024-09-20	88.780	88.910	87.600	88.500	83.113	3,578,200
2024-09-19	88.340	89.420	87.410	89.310	83.873	1,914,400
2024-09-18	86.880	88.190	86.580	87.160	81.854	2,699,400
2024-09-17	85.750	87.130	85.450	86.690	81.413	1,654,200
2024-09-16	83.800	85.940	83.610	85.460	80.258	3,480,100
2024-09-13	82.850	84.370	82.850	83.280	78.210	2,262,700
2024-09-12	82.640	83.370	81.860	82.580	77.553	1,743,000
2024-09-11	82.730	82.830	80.540	82.590	77.562	2,333,000
2024-09-10	83.790	83.930	82.070	83.320	78.248	1,893,000
2024-09-09	84.030	84.830	82.480	83.660	78.567	3,230,100
2024-09-06	85.160	86.080	82.840	83.290	78.220	2,191,600
2024-09-05	86.740	86.740	84.950	85.190	80.004	1,867,200
2024-09-04	86.450	87.190	85.230	85.910	80.680	2,014,700
2024-09-03	86.440	87.160	85.630	85.980	80.746	1,795,300
2024-08-30	86.080	87.270	85.930	87.100	81.798	1,749,100
2024-08-29	85.190	86.400	84.360	85.900	80.671	1,547,600
2024-08-28	85.210	85.760	84.290	84.740	79.582	2,229,600
2024-08-27	84.190	85.790	84.140	85.480	80.277	2,203,600
2024-08-26	84.480	85.210	84.160	84.580	79.431	1,763,600
2024-08-23	82.960	84.370	82.550	84.040	78.924	2,364,900

← NewerPage 9 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.