State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	90.080	90.340	89.390	89.730	68.381	1,540,800
2017-06-29	91.430	91.430	89.000	89.640	68.312	1,877,900
2017-06-28	89.000	89.940	88.900	89.660	68.038	2,293,200
2017-06-27	88.220	88.680	87.770	87.900	66.702	1,236,300
2017-06-26	87.460	87.900	87.030	87.820	66.642	1,527,500
2017-06-23	88.750	88.800	86.800	87.240	66.202	3,447,000
2017-06-22	89.080	89.370	88.580	88.680	67.294	1,195,000
2017-06-21	89.330	89.620	88.740	89.380	67.826	1,223,300
2017-06-20	89.200	89.820	88.940	89.150	67.651	1,026,000
2017-06-19	88.630	89.950	88.490	89.520	67.932	1,953,400
2017-06-16	89.020	89.070	87.940	88.250	66.968	3,223,700
2017-06-15	88.220	89.260	88.110	88.800	67.385	1,477,000
2017-06-14	87.950	88.820	87.520	88.790	67.378	1,703,800
2017-06-13	87.880	89.610	87.840	88.590	67.226	3,127,800
2017-06-12	87.300	88.060	87.030	87.110	66.103	1,595,200
2017-06-09	86.400	87.510	86.350	87.350	66.285	1,884,400
2017-06-08	84.390	86.480	84.380	86.000	65.261	2,173,800
2017-06-07	83.450	84.450	83.100	84.390	64.039	2,031,500
2017-06-06	82.550	83.400	81.980	83.300	63.212	2,168,400
2017-06-05	83.860	84.370	83.050	83.070	63.037	2,472,800
2017-06-02	81.990	83.000	81.730	82.680	62.741	1,255,000
2017-06-01	81.880	82.890	81.470	82.820	62.848	1,312,900
2017-05-31	81.490	81.690	80.730	81.460	61.815	1,815,100
2017-05-30	81.530	81.920	81.400	81.680	61.982	1,263,000
2017-05-26	81.800	82.270	81.610	81.990	62.218	1,268,200
2017-05-25	82.120	82.800	81.840	82.140	62.331	1,219,600
2017-05-24	81.640	81.870	81.250	81.810	62.081	1,435,900
2017-05-23	80.940	81.830	80.510	81.510	61.853	1,041,800
2017-05-22	81.250	81.390	80.380	80.810	61.322	1,515,600
2017-05-19	80.030	81.340	79.770	80.810	61.322	2,252,300
2017-05-18	79.780	80.490	79.280	79.890	60.624	1,586,100
2017-05-17	82.900	82.900	79.430	79.820	60.571	2,461,000
2017-05-16	82.490	83.030	81.810	82.900	62.908	1,338,800
2017-05-15	82.720	83.240	82.590	82.790	62.825	1,875,500
2017-05-12	82.480	82.670	81.730	82.570	62.658	1,555,900
2017-05-11	83.190	83.420	82.240	82.830	62.855	1,866,500
2017-05-10	83.140	83.600	82.980	83.560	63.409	788,100
2017-05-09	83.510	84.240	83.240	83.450	63.326	1,378,400
2017-05-08	83.900	84.130	83.100	83.390	63.280	1,292,400
2017-05-05	84.000	84.100	83.380	83.600	63.439	1,256,900
2017-05-04	84.410	84.790	83.490	83.720	63.530	1,927,200
2017-05-03	82.880	83.940	82.610	83.780	63.576	1,782,300
2017-05-02	84.090	84.240	83.170	83.350	63.250	2,069,300
2017-05-01	84.470	84.500	83.630	83.940	63.697	2,225,600
2017-04-28	84.690	85.380	83.870	83.900	63.667	2,712,900
2017-04-27	83.850	84.830	83.370	84.730	64.297	2,940,200
2017-04-26	81.000	83.930	80.930	83.550	63.401	3,676,600
2017-04-25	80.290	81.110	80.090	80.620	61.178	2,446,700
2017-04-24	79.340	80.010	78.870	79.790	60.548	2,159,400
2017-04-21	78.300	78.800	77.410	77.700	58.962	1,509,400
2017-04-20	78.560	78.680	77.520	78.320	59.433	2,103,300
2017-04-19	78.430	78.770	77.610	77.870	59.091	1,667,800
2017-04-18	77.780	78.190	76.950	77.710	58.970	1,735,900
2017-04-17	77.510	78.520	76.980	78.480	59.554	1,734,700
2017-04-13	77.560	78.850	77.180	77.300	58.659	1,966,500
2017-04-12	78.000	78.180	77.300	77.730	58.985	2,142,100
2017-04-11	77.840	78.500	77.300	78.320	59.433	2,403,200
2017-04-10	78.760	79.030	77.840	78.420	59.509	2,172,300
2017-04-07	78.330	79.380	78.020	78.780	59.782	1,017,600
2017-04-06	78.480	79.420	77.880	78.880	59.858	1,545,000

← NewerPage 40 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.