State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	79.340	80.540	78.550	78.610	59.653	2,556,400
2017-04-04	78.510	78.970	78.320	78.690	59.713	1,056,000
2017-04-03	79.670	79.870	77.790	78.820	59.812	1,954,900
2017-03-31	79.610	80.550	79.440	79.610	60.412	1,478,300
2017-03-30	79.160	80.200	78.720	80.040	60.738	1,622,600
2017-03-29	79.400	79.910	79.070	79.310	59.896	2,065,700
2017-03-28	77.850	80.040	77.700	79.400	59.964	3,081,800
2017-03-27	75.560	78.210	75.370	78.110	58.989	3,236,700
2017-03-24	77.500	77.720	76.710	77.210	58.310	2,684,200
2017-03-23	76.700	77.950	76.370	77.270	58.355	2,946,100
2017-03-22	75.930	77.230	75.270	76.790	57.992	2,495,900
2017-03-21	78.250	78.340	76.140	76.310	57.630	4,562,700
2017-03-20	78.140	78.640	77.620	77.760	58.725	2,404,500
2017-03-17	80.700	80.770	78.350	78.610	59.367	3,939,600
2017-03-16	79.910	80.960	79.720	80.610	60.877	2,816,700
2017-03-15	79.280	80.110	79.150	79.660	60.160	2,208,400
2017-03-14	79.180	79.350	78.650	79.140	59.767	1,972,200
2017-03-13	80.160	80.890	79.480	79.540	60.069	2,415,100
2017-03-10	80.330	80.700	79.540	79.910	60.349	2,215,000
2017-03-09	80.430	80.560	79.760	79.910	60.349	2,350,500
2017-03-08	80.650	80.960	79.860	79.920	60.356	2,093,100
2017-03-07	79.700	79.970	79.320	79.600	60.115	2,051,900
2017-03-06	79.650	79.930	79.300	79.620	60.130	1,526,800
2017-03-03	79.800	80.640	79.770	80.220	60.583	1,749,200
2017-03-02	81.850	81.850	80.330	80.370	60.696	2,139,600
2017-03-01	81.180	82.620	81.180	81.650	61.663	4,164,400
2017-02-28	78.660	79.910	78.460	79.710	60.198	2,754,200
2017-02-27	78.950	79.450	78.870	79.210	59.820	2,206,200
2017-02-24	78.920	79.430	78.520	78.950	59.624	2,135,400
2017-02-23	80.530	80.600	79.460	79.820	60.281	1,502,100
2017-02-22	80.000	80.360	79.500	80.210	60.575	2,175,100
2017-02-21	80.800	81.270	80.170	80.530	60.817	2,186,600
2017-02-17	79.930	80.740	79.760	80.670	60.923	1,214,200
2017-02-16	80.590	81.350	80.460	80.760	60.991	2,366,700
2017-02-15	81.730	82.310	81.490	81.910	61.859	1,793,000
2017-02-14	79.290	81.780	79.290	81.450	61.512	3,357,400
2017-02-13	78.530	79.750	78.530	79.290	59.880	1,546,200
2017-02-10	78.220	78.250	77.330	78.110	58.989	1,951,600
2017-02-09	77.540	78.250	77.040	77.940	58.861	1,814,800
2017-02-08	76.810	77.500	76.000	77.350	58.415	2,589,500
2017-02-07	77.680	77.710	77.040	77.500	58.529	2,158,500
2017-02-06	77.020	77.780	76.720	77.320	58.393	1,354,700
2017-02-03	77.030	77.540	76.500	77.540	58.559	2,280,700
2017-02-02	75.620	76.270	75.080	75.970	57.373	2,535,700
2017-02-01	76.880	77.430	76.010	76.340	57.653	2,515,900
2017-01-31	75.960	76.420	75.560	76.200	57.547	2,481,400
2017-01-30	75.810	76.320	75.140	76.200	57.547	2,077,500
2017-01-27	76.500	76.570	75.890	76.000	57.396	2,299,400
2017-01-26	77.100	77.660	75.980	76.580	57.834	4,242,400
2017-01-25	75.000	78.400	74.450	77.800	58.755	6,599,000
2017-01-24	78.880	80.870	78.230	80.520	60.809	2,736,100
2017-01-23	78.750	79.160	77.950	78.560	59.329	1,073,600
2017-01-20	79.060	79.410	78.460	79.010	59.669	1,614,600
2017-01-19	80.220	80.400	78.380	78.750	59.473	2,242,100
2017-01-18	80.220	80.390	78.870	80.150	60.530	2,372,700
2017-01-17	82.120	82.390	80.140	80.200	60.568	2,014,100
2017-01-13	82.550	83.490	82.490	82.930	62.629	2,191,400
2017-01-12	82.990	82.990	81.140	82.090	61.995	2,411,700
2017-01-11	81.050	82.890	80.820	82.850	62.569	3,031,000
2017-01-10	81.420	82.080	81.010	81.300	61.398	2,398,100

← NewerPage 41 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.