State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	57.590	57.850	57.030	57.770	43.183	1,836,800
2016-07-19	57.020	57.650	57.020	57.460	42.951	2,405,800
2016-07-18	56.910	57.660	56.740	57.620	43.071	2,233,900
2016-07-15	56.570	57.080	55.880	56.910	42.540	3,982,300
2016-07-14	55.940	56.400	55.690	56.220	42.024	3,510,500
2016-07-13	54.830	55.060	54.310	54.810	40.970	1,937,200
2016-07-12	54.230	54.950	54.230	54.710	40.895	2,358,800
2016-07-11	53.840	54.310	53.540	53.610	40.073	2,718,300
2016-07-08	52.970	53.420	52.880	53.230	39.789	2,554,000
2016-07-07	52.120	52.910	51.880	52.040	38.900	4,141,600
2016-07-06	52.050	52.190	51.220	52.120	38.959	3,997,500
2016-07-05	53.150	53.160	52.210	52.600	39.318	2,852,100
2016-07-01	53.580	54.400	53.260	53.840	40.245	2,504,400
2016-06-30	52.590	53.930	52.530	53.920	40.305	6,593,600
2016-06-29	51.730	52.200	51.340	52.160	38.989	4,752,900
2016-06-28	51.800	51.940	50.620	51.270	38.070	4,167,600
2016-06-27	53.900	54.030	50.600	50.790	37.713	4,951,200
2016-06-24	56.010	56.850	54.980	54.990	40.832	5,170,100
2016-06-23	59.480	60.300	59.480	60.270	44.753	2,174,000
2016-06-22	58.780	59.280	58.460	58.490	43.431	3,358,000
2016-06-21	58.980	59.030	58.390	58.780	43.646	2,678,500
2016-06-20	58.890	59.730	58.590	58.650	43.550	3,799,400
2016-06-17	57.530	58.170	57.400	57.940	43.023	3,731,000
2016-06-16	57.430	57.570	56.670	57.550	42.733	3,313,100
2016-06-15	58.510	58.820	57.870	57.910	43.000	4,224,400
2016-06-14	58.880	59.480	57.860	58.220	43.231	3,642,800
2016-06-13	58.910	60.100	58.720	59.110	43.891	3,181,700
2016-06-10	59.480	59.530	58.980	59.180	43.943	5,045,500
2016-06-09	61.010	61.010	60.120	60.290	44.768	2,830,800
2016-06-08	61.770	62.120	61.380	61.540	45.696	2,687,600
2016-06-07	62.690	62.690	61.740	61.770	45.867	2,170,900
2016-06-06	61.250	62.870	61.160	62.550	46.446	2,650,700
2016-06-03	61.800	61.800	60.430	61.010	45.302	3,327,200
2016-06-02	62.900	63.000	62.380	63.000	46.780	1,632,500
2016-06-01	62.320	63.140	61.730	62.960	46.750	1,846,300
2016-05-31	63.640	63.640	62.730	63.060	46.824	2,300,300
2016-05-27	63.210	63.380	62.890	63.330	47.025	1,779,600
2016-05-26	63.560	63.920	62.800	62.870	46.683	2,210,300
2016-05-25	62.950	64.100	62.730	63.680	47.285	2,597,500
2016-05-24	61.730	62.700	61.570	62.550	46.446	1,806,500
2016-05-23	61.310	61.670	60.800	61.250	45.480	1,679,500
2016-05-20	61.170	61.730	60.910	61.430	45.614	2,097,100
2016-05-19	61.030	61.610	60.090	60.720	45.087	2,224,200
2016-05-18	59.690	61.630	59.330	61.500	45.666	2,352,600
2016-05-17	59.530	60.250	58.900	59.690	44.322	2,314,600
2016-05-16	58.990	60.120	58.990	59.710	44.337	1,650,000
2016-05-13	59.900	60.730	59.130	59.230	43.980	1,724,800
2016-05-12	60.730	61.190	59.610	60.030	44.574	1,560,500
2016-05-11	60.900	61.250	60.340	60.380	44.834	1,601,100
2016-05-10	60.110	61.190	60.020	61.110	45.376	1,961,700
2016-05-09	59.780	60.510	59.460	59.800	44.404	1,476,100
2016-05-06	59.380	59.820	58.860	59.760	44.374	1,955,900
2016-05-05	60.110	60.360	59.540	59.740	44.359	1,615,700
2016-05-04	60.410	60.880	59.490	60.020	44.567	3,214,900
2016-05-03	61.840	61.930	60.180	61.060	45.339	2,877,900
2016-05-02	62.350	63.000	61.700	62.910	46.713	1,807,500
2016-04-29	62.350	62.760	61.700	62.300	46.260	2,381,800
2016-04-28	63.310	63.890	62.640	62.810	46.639	2,426,000
2016-04-27	63.080	64.690	62.260	63.930	47.470	3,411,700
2016-04-26	61.640	62.640	61.390	62.480	46.394	2,991,800

← NewerPage 44 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.