State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	98.690	98.690	97.510	98.260	75.858	1,758,100
2018-06-13	99.320	99.780	98.300	98.360	75.935	1,291,900
2018-06-12	100.55	100.93	99.180	99.420	76.754	1,405,500
2018-06-11	100.60	101.18	100.10	100.24	77.387	1,303,500
2018-06-08	100.59	100.88	99.620	100.46	77.557	1,964,400
2018-06-07	100.08	101.35	99.860	100.85	77.858	1,317,300
2018-06-06	98.390	99.500	98.010	99.490	76.808	1,961,100
2018-06-05	98.210	98.210	97.180	97.810	75.511	1,410,700
2018-06-04	98.310	98.830	97.890	98.410	75.974	939,200
2018-06-01	97.720	98.910	97.590	98.450	76.005	1,474,300
2018-05-31	96.990	97.190	95.830	96.110	74.198	1,491,600
2018-05-30	96.150	97.850	95.470	97.420	75.210	1,869,800
2018-05-29	99.200	99.560	94.030	95.080	73.403	2,551,000
2018-05-25	100.18	100.59	99.850	100.47	77.564	1,027,600
2018-05-24	100.09	101.14	99.660	100.71	77.750	1,815,000
2018-05-23	99.440	100.43	98.330	100.42	77.526	1,499,900
2018-05-22	100.31	101.08	100.25	100.33	77.456	1,419,300
2018-05-21	100.07	100.92	99.810	99.990	77.194	1,238,200
2018-05-18	100.89	100.90	99.080	99.320	76.677	1,708,100
2018-05-17	101.10	101.81	100.31	101.24	78.159	1,085,300
2018-05-16	100.78	101.39	100.56	101.10	78.051	1,052,800
2018-05-15	101.83	102.42	100.66	101.21	78.136	1,328,800
2018-05-14	102.40	103.15	102.14	102.31	78.985	908,300
2018-05-11	101.92	102.50	101.11	102.01	78.753	1,298,200
2018-05-10	100.62	102.21	99.360	101.78	78.576	1,015,100
2018-05-09	99.920	101.42	99.360	101.11	78.058	1,184,100
2018-05-08	98.500	99.800	98.500	99.300	76.661	1,184,400
2018-05-07	98.000	98.910	97.440	98.500	76.044	1,442,900
2018-05-04	96.160	98.420	95.400	97.750	75.465	1,121,700
2018-05-03	97.140	97.480	95.070	96.400	74.422	1,470,700
2018-05-02	98.060	98.960	97.360	97.740	75.457	1,517,700
2018-05-01	99.270	99.640	97.030	98.400	75.966	1,403,600
2018-04-30	100.82	101.52	99.740	99.780	77.032	1,768,500
2018-04-27	100.46	100.76	99.950	100.26	77.402	1,112,200
2018-04-26	100.88	101.38	99.940	100.59	77.657	1,231,000
2018-04-25	100.96	101.49	99.760	100.89	77.889	1,548,700
2018-04-24	102.80	103.24	99.960	101.10	78.051	2,495,900
2018-04-23	101.19	103.64	100.48	102.30	78.977	3,074,800
2018-04-20	101.57	102.53	99.030	99.660	76.939	3,951,700
2018-04-19	101.96	104.33	101.90	104.18	80.429	2,533,400
2018-04-18	101.34	102.08	100.85	101.42	78.298	1,453,600
2018-04-17	101.47	102.49	100.69	100.94	77.927	1,297,200
2018-04-16	100.37	101.19	100.02	100.60	77.665	1,258,300
2018-04-13	101.95	102.08	99.250	99.800	77.047	1,202,800
2018-04-12	99.700	101.69	99.700	101.09	78.043	1,559,400
2018-04-11	98.690	99.740	98.470	98.630	76.144	1,182,800
2018-04-10	100.13	100.89	99.600	99.910	77.132	1,550,300
2018-04-09	98.010	100.54	97.950	98.300	75.889	1,543,500
2018-04-06	99.230	99.710	96.590	97.490	75.264	1,565,300
2018-04-05	100.55	101.25	100.13	100.57	77.642	881,300
2018-04-04	97.340	100.25	97.340	99.940	77.155	1,201,500
2018-04-03	97.990	99.500	97.570	99.330	76.684	1,413,400
2018-04-02	99.590	99.940	95.930	97.220	75.055	1,539,900
2018-03-29	98.610	100.48	98.280	99.730	76.993	1,564,100
2018-03-28	99.350	99.420	97.170	98.280	75.549	1,415,400
2018-03-27	101.97	102.06	98.140	98.960	76.072	2,083,900
2018-03-26	99.520	101.81	99.270	101.45	77.986	1,870,300
2018-03-23	101.88	101.89	97.500	97.710	75.111	2,842,500
2018-03-22	105.53	105.72	101.36	101.50	78.025	2,411,200
2018-03-21	106.41	108.41	106.15	106.81	82.107	1,966,100

← NewerPage 36 of 79 · 4,732 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.