State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	106.43	106.67	105.61	106.15	81.599	1,008,200
2018-03-19	106.76	107.12	104.77	105.83	81.353	1,232,700
2018-03-16	106.32	107.63	106.13	106.87	82.153	2,708,200
2018-03-15	106.00	106.84	105.46	105.90	81.407	1,629,600
2018-03-14	107.71	107.71	105.52	105.78	81.315	1,486,200
2018-03-13	109.50	109.82	107.22	107.33	82.506	2,182,000
2018-03-12	110.00	110.33	108.47	108.83	83.659	1,720,700
2018-03-09	107.05	110.24	106.76	109.83	84.428	2,598,000
2018-03-08	105.92	106.59	104.81	106.18	81.622	2,343,900
2018-03-07	104.19	105.75	104.14	105.35	80.984	1,489,600
2018-03-06	106.27	106.51	105.11	105.46	81.069	2,139,300
2018-03-05	103.65	106.58	103.41	105.85	81.369	2,290,400
2018-03-02	103.92	104.50	101.64	104.28	80.162	2,707,300
2018-03-01	106.35	106.92	103.91	104.58	80.392	2,694,400
2018-02-28	107.27	108.99	106.09	106.15	81.599	3,278,200
2018-02-27	107.25	108.80	106.84	107.17	82.383	3,284,000
2018-02-26	105.00	106.85	104.60	106.82	82.114	1,435,000
2018-02-23	103.21	104.59	103.05	104.50	80.331	911,000
2018-02-22	104.59	105.31	102.48	102.72	78.963	1,504,200
2018-02-21	103.94	105.89	103.35	103.96	79.916	1,237,600
2018-02-20	103.99	105.22	103.32	103.79	79.785	1,189,700
2018-02-16	103.04	105.37	101.95	104.55	80.369	1,988,700
2018-02-15	104.50	105.18	103.05	103.96	79.916	1,344,400
2018-02-14	100.82	104.09	100.66	103.94	79.900	1,263,200
2018-02-13	101.07	101.99	100.37	101.27	77.848	987,800
2018-02-12	100.77	102.82	100.12	101.78	78.240	1,404,900
2018-02-09	100.18	100.87	96.790	100.01	76.879	1,809,700
2018-02-08	103.66	103.92	98.490	98.540	75.749	2,277,900
2018-02-07	103.73	106.09	103.42	103.52	79.578	2,110,400
2018-02-06	100.15	104.71	99.420	104.50	80.331	2,766,300
2018-02-05	106.50	107.81	102.22	102.47	78.770	1,958,900
2018-02-02	110.28	110.77	107.30	107.47	82.614	2,503,700
2018-02-01	109.77	110.99	109.39	110.33	84.812	1,465,800
2018-01-31	110.13	110.95	109.69	110.17	84.689	2,048,400
2018-01-30	111.47	111.65	109.86	110.14	84.666	1,567,700
2018-01-29	111.05	112.64	110.97	111.69	85.858	1,875,300
2018-01-26	110.33	110.91	109.23	110.91	85.258	1,695,000
2018-01-25	112.77	112.80	110.06	110.33	84.812	1,731,000
2018-01-24	112.56	114.27	112.00	112.71	86.642	2,224,200
2018-01-23	108.99	112.43	108.99	112.18	86.235	3,373,100
2018-01-22	107.52	109.10	107.17	108.99	83.782	2,068,800
2018-01-19	105.46	107.64	105.25	107.61	82.722	1,884,800
2018-01-18	106.11	106.46	104.88	105.05	80.754	2,504,400
2018-01-17	106.48	106.71	105.61	106.40	81.791	1,797,400
2018-01-16	107.85	108.50	105.69	105.97	81.461	1,887,500
2018-01-12	106.26	107.57	106.11	107.24	82.437	1,475,600
2018-01-11	104.88	105.85	104.16	105.78	81.315	1,637,000
2018-01-10	102.81	104.93	102.00	104.25	80.139	1,827,400
2018-01-09	100.00	102.07	99.950	101.40	77.948	1,627,500
2018-01-08	98.560	100.06	98.230	99.650	76.603	1,497,700
2018-01-05	98.740	98.740	97.730	98.570	75.772	1,134,900
2018-01-04	97.790	99.040	97.770	98.480	75.703	1,026,400
2018-01-03	96.960	97.640	96.230	97.430	74.896	1,492,900
2018-01-02	98.250	98.250	96.500	96.720	74.350	1,479,100
2017-12-29	98.330	98.430	97.500	97.610	75.034	930,400
2017-12-28	98.110	98.430	97.750	98.230	75.188	617,700
2017-12-27	97.680	97.860	97.240	97.710	74.790	719,500
2017-12-26	97.920	98.290	96.980	97.440	74.583	576,000
2017-12-22	98.640	98.720	97.400	97.930	74.959	1,055,600
2017-12-21	97.760	98.930	97.760	98.310	75.249	1,219,200

← NewerPage 37 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.