State Street Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 168.49 | 170.14 | 163.03 | 165.72 | 165.72 | 3,567,600 |
| 2026-10-15 | 167.40 | 168.13 | 162.65 | 167.60 | 167.60 | 4,182,300 |
| 2026-10-14 | 161.90 | 166.98 | 156.50 | 166.89 | 166.89 | 5,895,700 |
| 2026-10-13 | 175.95 | 176.36 | 171.74 | 174.10 | 174.10 | 2,908,800 |
| 2026-10-12 | 174.86 | 176.30 | 174.40 | 174.93 | 174.93 | 1,198,900 |
| 2026-10-09 | 176.18 | 176.47 | 173.29 | 174.96 | 174.96 | 1,491,400 |
| 2026-10-08 | 173.31 | 175.61 | 172.97 | 175.09 | 175.09 | 2,033,900 |
| 2026-10-07 | 173.48 | 174.34 | 171.17 | 174.19 | 174.19 | 1,607,500 |
| 2026-10-06 | 177.04 | 177.04 | 173.88 | 175.75 | 175.75 | 1,879,000 |
| 2026-10-05 | 176.56 | 177.14 | 174.15 | 176.37 | 176.37 | 1,878,800 |
| 2026-10-02 | 175.00 | 176.68 | 174.26 | 175.96 | 175.96 | 1,752,500 |
| 2026-10-01 | 172.59 | 174.64 | 170.05 | 174.62 | 174.62 | 2,145,700 |
| 2026-09-30 | 177.47 | 178.28 | 174.50 | 174.59 | 173.67 | 2,334,100 |
| 2026-09-29 | 179.47 | 180.15 | 176.45 | 177.78 | 176.84 | 2,209,800 |
| 2026-09-28 | 180.55 | 181.24 | 179.42 | 179.73 | 178.78 | 1,875,300 |
| 2026-09-25 | 181.58 | 182.93 | 179.50 | 181.34 | 180.38 | 1,424,200 |
| 2026-09-24 | 180.52 | 182.17 | 179.09 | 181.09 | 180.14 | 3,492,400 |
| 2026-09-23 | 179.10 | 182.86 | 178.85 | 179.95 | 179.00 | 2,235,400 |
| 2026-09-22 | 184.00 | 184.01 | 176.96 | 180.25 | 179.30 | 3,990,400 |
| 2026-09-21 | 185.01 | 185.46 | 183.05 | 184.40 | 183.43 | 1,668,000 |
| 2026-09-18 | 182.02 | 183.10 | 180.51 | 182.87 | 181.91 | 5,572,800 |
| 2026-09-17 | 185.31 | 185.47 | 182.21 | 183.07 | 182.11 | 1,464,500 |
| 2026-09-16 | 185.80 | 187.11 | 180.46 | 182.90 | 181.94 | 1,860,300 |
| 2026-09-15 | 187.45 | 187.45 | 181.51 | 185.13 | 184.15 | 1,847,600 |
| 2026-09-14 | 191.25 | 192.02 | 186.34 | 188.16 | 187.17 | 2,391,200 |
| 2026-09-11 | 194.05 | 194.52 | 191.00 | 193.40 | 192.38 | 1,645,200 |
| 2026-09-10 | 191.43 | 192.90 | 190.83 | 191.30 | 190.29 | 1,169,100 |
| 2026-09-09 | 190.90 | 193.63 | 189.38 | 191.89 | 190.88 | 1,389,800 |
| 2026-09-08 | 193.09 | 194.52 | 190.89 | 191.88 | 190.87 | 1,554,200 |
| 2026-09-04 | 192.13 | 195.40 | 192.13 | 194.26 | 193.24 | 1,127,400 |
| 2026-09-03 | 191.93 | 194.29 | 191.26 | 193.94 | 192.92 | 1,524,900 |
| 2026-09-02 | 187.58 | 192.87 | 187.58 | 190.04 | 189.04 | 1,126,400 |
| 2026-09-01 | 189.78 | 191.86 | 186.71 | 187.79 | 186.80 | 1,179,100 |
| 2026-08-31 | 193.33 | 194.28 | 190.80 | 191.38 | 190.37 | 1,843,300 |
| 2026-08-28 | 193.91 | 194.25 | 192.14 | 193.33 | 192.31 | 627,400 |
| 2026-08-27 | 192.78 | 195.93 | 192.36 | 193.37 | 192.35 | 965,100 |
| 2026-08-26 | 193.14 | 194.52 | 191.11 | 193.62 | 192.60 | 1,052,900 |
| 2026-08-25 | 190.94 | 193.51 | 189.36 | 192.95 | 191.93 | 1,181,500 |
| 2026-08-24 | 187.15 | 191.38 | 187.01 | 190.92 | 189.91 | 1,664,600 |
| 2026-08-21 | 185.09 | 187.42 | 185.03 | 187.13 | 186.14 | 1,592,100 |
| 2026-08-20 | 185.27 | 187.79 | 182.96 | 183.07 | 182.11 | 1,381,000 |
| 2026-08-19 | 192.78 | 193.31 | 185.27 | 185.81 | 184.83 | 1,664,000 |
| 2026-08-18 | 192.77 | 193.18 | 190.98 | 191.87 | 190.86 | 1,041,900 |
| 2026-08-17 | 191.40 | 195.18 | 191.01 | 193.04 | 192.02 | 1,569,200 |
| 2026-08-14 | 189.30 | 192.02 | 188.80 | 191.74 | 190.73 | 1,125,100 |
| 2026-08-13 | 190.00 | 191.61 | 189.10 | 189.85 | 188.85 | 1,354,300 |
| 2026-08-12 | 188.81 | 190.44 | 187.83 | 190.11 | 189.11 | 990,200 |
| 2026-08-11 | 186.71 | 188.89 | 186.00 | 187.22 | 186.23 | 1,023,800 |
| 2026-08-10 | 184.12 | 187.04 | 183.46 | 186.68 | 185.70 | 1,544,200 |
| 2026-08-07 | 183.73 | 185.88 | 181.98 | 184.68 | 183.71 | 1,263,400 |
| 2026-08-06 | 187.69 | 188.62 | 184.46 | 184.92 | 183.95 | 2,070,400 |
| 2026-08-05 | 186.54 | 188.85 | 186.46 | 187.05 | 186.06 | 1,411,600 |
| 2026-08-04 | 185.47 | 187.33 | 184.73 | 185.23 | 184.25 | 1,939,600 |
| 2026-08-03 | 184.16 | 184.43 | 180.94 | 183.67 | 182.70 | 1,199,600 |
| 2026-07-31 | 181.16 | 185.21 | 181.16 | 184.16 | 183.19 | 1,821,200 |
| 2026-07-30 | 178.12 | 183.22 | 177.23 | 182.82 | 181.86 | 2,274,300 |
| 2026-07-29 | 182.00 | 183.75 | 175.50 | 176.04 | 175.11 | 2,083,100 |
| 2026-07-28 | 183.11 | 185.05 | 180.16 | 182.57 | 181.61 | 1,698,800 |
| 2026-07-27 | 185.40 | 187.00 | 182.31 | 184.66 | 183.69 | 1,665,700 |
| 2026-07-24 | 184.52 | 186.34 | 183.40 | 185.40 | 184.42 | 1,755,900 |
Page 1 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.