State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	81.420	82.080	81.010	81.300	61.398	2,398,100
2017-01-09	81.870	82.510	81.180	81.370	61.451	1,959,800
2017-01-06	81.940	82.680	80.940	82.440	62.259	2,349,600
2017-01-05	82.210	82.890	80.960	81.680	61.685	2,841,600
2017-01-04	80.740	82.390	80.500	82.270	62.131	3,318,900
2017-01-03	79.000	79.930	78.260	79.250	59.850	1,814,800
2016-12-30	77.690	78.220	77.460	77.720	58.695	1,279,400
2016-12-29	78.010	78.290	77.210	77.660	58.650	1,084,500
2016-12-28	79.320	79.440	78.250	78.400	58.921	1,174,200
2016-12-27	78.980	79.120	78.570	79.000	59.372	1,117,300
2016-12-23	79.000	79.000	78.140	78.690	59.139	1,175,200
2016-12-22	78.970	79.220	78.570	79.000	59.372	1,999,700
2016-12-21	78.980	79.070	78.160	78.860	59.267	1,573,100
2016-12-20	79.020	79.910	78.480	79.010	59.380	2,256,200
2016-12-19	78.620	78.950	77.600	78.320	58.861	2,005,700
2016-12-16	80.280	80.280	78.450	78.620	59.087	2,981,900
2016-12-15	80.050	80.720	79.320	80.090	60.191	2,412,900
2016-12-14	79.390	80.910	78.950	79.380	59.658	2,360,000
2016-12-13	80.660	80.930	79.530	80.060	60.169	1,749,100
2016-12-12	80.570	81.490	79.880	80.230	60.297	1,893,500
2016-12-09	81.190	81.190	80.040	80.530	60.522	2,018,000
2016-12-08	80.720	81.910	80.000	81.440	61.206	1,363,200
2016-12-07	79.430	79.970	79.150	79.920	60.064	2,317,600
2016-12-06	79.830	79.860	78.740	79.610	59.831	2,800,200
2016-12-05	78.980	79.940	78.750	79.160	59.493	2,520,700
2016-12-02	80.060	80.110	78.220	78.440	58.951	3,274,200
2016-12-01	79.130	80.990	79.130	80.390	60.417	2,886,500
2016-11-30	77.770	78.960	77.770	78.800	59.222	2,339,300
2016-11-29	77.030	77.400	76.620	77.010	57.877	1,537,400
2016-11-28	77.820	78.220	76.790	76.860	57.764	1,891,000
2016-11-25	78.170	78.440	77.850	78.440	58.951	518,600
2016-11-23	78.200	78.930	77.540	78.280	58.831	1,770,800
2016-11-22	78.790	78.940	77.610	78.010	58.628	1,961,000
2016-11-21	78.930	79.000	78.360	78.590	59.064	1,305,300
2016-11-18	78.400	78.910	77.670	78.500	58.997	2,668,300
2016-11-17	77.730	79.200	77.590	78.520	59.012	2,129,200
2016-11-16	76.580	78.490	76.580	77.880	58.531	2,426,700
2016-11-15	78.040	79.270	77.700	79.250	59.560	4,937,400
2016-11-14	77.380	78.930	77.250	78.510	59.004	3,396,700
2016-11-11	76.250	76.660	75.500	76.450	57.456	2,506,300
2016-11-10	76.550	79.200	76.240	76.740	57.674	4,245,500
2016-11-09	72.910	76.000	72.390	75.540	56.772	2,776,900
2016-11-08	72.000	72.690	71.350	72.260	54.307	1,319,000
2016-11-07	71.960	72.380	71.810	72.340	54.367	1,459,200
2016-11-04	70.350	71.300	69.730	70.390	52.901	1,644,600
2016-11-03	69.930	70.870	69.920	70.350	52.871	2,188,300
2016-11-02	70.290	70.340	69.490	69.980	52.593	2,551,500
2016-11-01	70.670	71.160	70.280	70.670	53.112	2,140,300
2016-10-31	70.750	71.020	70.190	70.210	52.766	1,779,900
2016-10-28	70.980	71.220	69.770	70.480	52.969	1,146,300
2016-10-27	70.900	71.900	70.380	70.810	53.217	2,604,400
2016-10-26	71.720	71.890	68.680	70.190	52.751	2,568,900
2016-10-25	71.470	71.740	70.520	70.890	53.277	2,416,300
2016-10-24	71.280	71.950	70.950	71.430	53.683	1,765,600
2016-10-21	70.500	71.010	70.220	70.880	53.270	1,764,300
2016-10-20	70.480	71.700	70.480	71.030	53.382	2,421,600
2016-10-19	70.070	71.020	69.970	70.530	53.007	1,492,700
2016-10-18	69.500	69.850	69.170	69.770	52.436	1,425,400
2016-10-17	69.020	69.280	68.540	68.630	51.579	1,442,700
2016-10-14	69.700	70.050	68.920	69.010	51.864	2,129,700

← NewerPage 42 of 79 · 4,733 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.