State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	69.920	69.920	68.160	68.760	51.676	1,777,600
2016-10-12	70.480	71.000	69.900	70.630	53.082	2,648,200
2016-10-11	71.610	71.650	70.100	70.340	52.864	2,109,400
2016-10-10	72.830	73.120	71.840	71.840	53.991	1,824,500
2016-10-07	72.710	72.930	71.500	72.260	54.307	1,913,400
2016-10-06	72.700	72.930	71.700	72.500	54.487	1,905,400
2016-10-05	71.870	73.140	71.740	72.700	54.638	2,032,400
2016-10-04	70.020	71.360	70.020	71.350	53.623	2,631,100
2016-10-03	69.260	70.260	69.260	69.820	52.473	1,861,200
2016-09-30	69.220	69.930	68.670	69.630	52.330	3,326,700
2016-09-29	69.750	70.690	68.260	68.590	51.549	2,594,200
2016-09-28	70.250	70.590	69.670	70.440	52.653	2,156,600
2016-09-27	68.990	70.380	68.740	70.080	52.384	2,056,400
2016-09-26	69.860	70.210	69.120	69.330	51.824	1,571,500
2016-09-23	70.640	71.150	70.370	70.620	52.788	2,105,700
2016-09-22	71.480	71.620	70.620	71.040	53.102	2,176,800
2016-09-21	70.430	71.300	70.420	71.070	53.124	1,999,800
2016-09-20	69.920	70.650	69.640	69.970	52.302	2,128,600
2016-09-19	69.760	70.670	68.990	69.020	51.592	3,439,600
2016-09-16	69.720	69.880	68.970	69.290	51.794	6,730,500
2016-09-15	69.420	70.520	69.140	70.370	52.601	2,125,500
2016-09-14	69.150	69.940	68.920	69.420	51.891	2,440,200
2016-09-13	69.720	69.980	68.670	69.180	51.712	2,701,400
2016-09-12	69.200	70.940	68.570	70.650	52.810	2,752,200
2016-09-09	70.530	71.000	69.700	69.700	52.100	2,868,800
2016-09-08	70.120	70.980	70.020	70.540	52.728	2,569,800
2016-09-07	69.890	70.630	69.800	70.570	52.751	1,357,500
2016-09-06	70.420	70.850	69.950	70.370	52.601	1,799,300
2016-09-02	70.200	70.880	69.840	70.630	52.795	1,453,600
2016-09-01	70.540	70.840	69.380	70.120	52.414	1,223,900
2016-08-31	70.350	70.650	69.460	70.240	52.504	2,536,600
2016-08-30	69.780	70.370	69.500	70.340	52.579	1,639,500
2016-08-29	69.320	69.910	69.260	69.630	52.048	1,436,300
2016-08-26	69.330	69.650	68.840	69.070	51.629	2,520,000
2016-08-25	68.870	69.190	68.760	69.040	51.607	1,633,200
2016-08-24	69.320	69.490	68.910	69.020	51.592	1,762,100
2016-08-23	69.470	69.500	69.140	69.320	51.816	1,753,800
2016-08-22	68.960	69.040	68.550	68.970	51.555	1,545,000
2016-08-19	68.750	69.330	68.610	69.020	51.592	2,037,300
2016-08-18	68.810	69.220	68.700	69.050	51.614	1,834,800
2016-08-17	68.990	69.350	68.790	69.090	51.644	2,266,100
2016-08-16	68.830	69.460	68.520	68.990	51.570	1,755,000
2016-08-15	68.580	69.300	68.540	69.210	51.734	1,489,800
2016-08-12	67.780	68.300	67.550	68.240	51.009	1,130,400
2016-08-11	67.890	68.800	67.570	68.500	51.203	1,584,700
2016-08-10	67.910	68.070	67.450	67.690	50.598	1,553,000
2016-08-09	68.180	68.440	67.650	67.810	50.688	1,879,500
2016-08-08	68.000	68.630	67.860	68.180	50.964	1,902,500
2016-08-05	66.440	68.030	66.440	67.950	50.792	2,153,400
2016-08-04	65.770	66.020	65.400	65.790	49.178	2,528,600
2016-08-03	65.370	66.120	65.310	65.850	49.222	2,279,000
2016-08-02	65.640	66.360	64.880	65.330	48.834	2,775,900
2016-08-01	65.930	66.680	65.560	65.940	49.290	2,829,000
2016-07-29	65.290	66.130	65.070	65.780	49.170	2,942,400
2016-07-28	63.830	65.480	63.580	65.450	48.923	3,953,500
2016-07-27	60.330	63.870	60.330	63.750	47.653	6,012,800
2016-07-26	57.610	58.370	57.520	58.320	43.594	1,750,400
2016-07-25	58.040	58.170	57.500	57.790	43.198	1,636,300
2016-07-22	57.430	58.270	57.300	58.240	43.534	2,307,300
2016-07-21	57.720	57.820	57.150	57.300	42.831	1,502,100

← NewerPage 43 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.