State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	98.510	98.620	96.960	97.080	74.308	1,517,900
2017-12-19	98.850	99.040	97.640	97.870	74.913	1,709,600
2017-12-18	99.080	99.440	98.090	98.210	75.173	2,045,400
2017-12-15	98.550	99.290	98.000	98.530	75.418	2,726,100
2017-12-14	99.400	99.540	97.720	97.970	74.989	1,918,700
2017-12-13	98.830	100.90	98.210	99.180	75.915	2,783,600
2017-12-12	97.710	98.730	97.300	98.180	75.150	1,248,700
2017-12-11	97.570	98.350	97.220	97.410	74.561	1,101,000
2017-12-08	97.430	97.750	96.630	97.670	74.760	1,263,200
2017-12-07	96.130	97.290	95.980	96.920	74.185	1,535,000
2017-12-06	96.600	97.030	95.720	96.520	73.879	1,385,900
2017-12-05	97.650	97.710	96.540	96.830	74.117	2,376,800
2017-12-04	97.060	97.990	96.640	97.100	74.323	3,257,400
2017-12-01	95.660	95.950	93.170	95.480	73.083	1,707,700
2017-11-30	95.060	96.330	94.500	95.350	72.984	2,592,800
2017-11-29	93.940	95.380	93.630	94.680	72.471	2,281,100
2017-11-28	91.400	93.270	91.250	93.140	71.292	2,926,900
2017-11-27	92.470	93.070	91.360	91.360	69.930	2,093,400
2017-11-24	93.130	93.130	92.200	92.460	70.772	534,900
2017-11-22	93.260	93.570	92.640	92.670	70.932	1,086,100
2017-11-21	93.390	93.810	92.620	93.060	71.231	1,494,000
2017-11-20	92.340	93.410	92.050	93.060	71.231	1,196,200
2017-11-17	91.990	92.890	91.630	92.310	70.657	1,932,200
2017-11-16	92.000	93.110	91.970	92.400	70.726	1,980,900
2017-11-15	90.380	92.930	90.010	91.860	70.312	2,362,300
2017-11-14	90.140	91.850	90.060	91.310	69.891	1,991,600
2017-11-13	90.000	91.140	89.810	90.790	69.493	1,444,900
2017-11-10	90.830	91.060	89.920	90.650	69.386	948,700
2017-11-09	90.610	91.470	90.090	90.770	69.478	1,608,400
2017-11-08	90.100	91.390	89.680	91.130	69.754	1,892,200
2017-11-07	92.680	92.940	90.210	90.280	69.103	1,470,600
2017-11-06	92.060	92.640	91.860	92.290	70.642	1,162,700
2017-11-03	92.400	92.800	92.150	92.530	70.825	1,078,900
2017-11-02	92.070	93.410	92.010	92.510	70.810	1,337,700
2017-11-01	92.520	92.960	92.180	92.250	70.611	1,642,300
2017-10-31	93.140	93.460	91.960	92.000	70.420	1,623,400
2017-10-30	93.100	94.060	93.080	93.290	71.407	1,996,100
2017-10-27	94.650	94.800	93.450	93.510	71.575	1,778,200
2017-10-26	94.580	95.800	94.540	94.740	72.517	2,211,500
2017-10-25	96.510	96.720	93.160	94.050	71.989	3,226,600
2017-10-24	96.610	97.400	96.310	96.430	73.810	1,775,200
2017-10-23	96.950	97.370	94.230	96.170	73.611	2,304,800
2017-10-20	98.690	99.220	98.020	99.120	75.869	2,308,800
2017-10-19	97.810	97.860	96.820	97.480	74.614	2,319,400
2017-10-18	97.460	98.820	97.320	98.350	75.280	1,395,900
2017-10-17	98.640	98.640	97.070	97.150	74.361	1,458,100
2017-10-16	99.180	99.650	98.360	98.540	75.425	1,452,700
2017-10-13	98.630	99.950	98.040	99.260	75.977	1,588,700
2017-10-12	99.300	99.890	98.600	98.630	75.494	1,691,500
2017-10-11	99.200	99.410	98.400	99.290	76.000	1,818,600
2017-10-10	98.300	99.200	98.100	99.170	75.908	1,540,900
2017-10-09	98.810	98.820	97.860	98.090	75.081	875,700
2017-10-06	99.400	99.990	98.320	98.800	75.624	1,529,900
2017-10-05	97.390	99.130	97.140	98.950	75.739	1,967,900
2017-10-04	96.940	98.080	96.850	97.110	74.331	1,242,800
2017-10-03	96.070	97.070	96.030	96.990	74.239	1,273,000
2017-10-02	95.730	96.740	95.340	96.340	73.741	1,189,900
2017-09-29	95.400	95.820	95.010	95.540	73.129	1,486,500
2017-09-28	95.550	95.850	95.050	95.810	73.014	942,500
2017-09-27	95.140	96.110	94.630	95.540	72.809	1,561,900

← NewerPage 38 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.