State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	61.440	61.920	60.890	61.410	45.599	1,486,700
2016-04-22	61.330	62.080	61.230	61.890	45.956	1,367,300
2016-04-21	61.750	62.320	61.000	61.190	45.436	1,715,400
2016-04-20	60.560	61.810	60.180	61.750	45.852	2,436,900
2016-04-19	60.000	60.770	59.830	60.260	44.745	2,307,400
2016-04-18	59.360	59.940	59.200	59.890	44.471	1,772,400
2016-04-15	60.050	60.350	59.180	59.570	44.233	2,477,100
2016-04-14	59.570	60.750	59.290	60.080	44.612	2,446,600
2016-04-13	58.000	59.770	57.940	59.740	44.359	2,468,900
2016-04-12	56.850	57.780	56.510	57.490	42.688	1,703,100
2016-04-11	56.750	57.180	56.360	56.570	42.005	1,618,300
2016-04-08	56.900	57.170	56.060	56.270	41.783	1,817,300
2016-04-07	57.570	57.870	55.880	56.180	41.716	2,451,800
2016-04-06	57.460	58.330	57.360	58.200	43.216	1,709,200
2016-04-05	58.010	58.240	56.560	57.610	42.778	4,117,800
2016-04-04	58.970	59.390	58.510	58.800	43.661	1,674,400
2016-04-01	58.040	59.150	57.710	58.950	43.773	2,059,400
2016-03-31	58.400	59.210	58.250	58.520	43.453	2,627,100
2016-03-30	58.550	59.900	58.010	58.520	43.453	3,570,200
2016-03-29	57.840	58.650	57.000	58.490	43.179	2,154,400
2016-03-28	58.290	59.130	57.930	58.410	43.119	3,520,700
2016-03-24	58.740	59.000	58.040	58.750	43.370	3,158,200
2016-03-23	59.260	60.050	58.930	59.640	44.027	5,657,800
2016-03-22	59.320	59.800	58.930	59.360	43.821	2,946,100
2016-03-21	58.990	60.270	58.610	59.940	44.249	4,571,000
2016-03-18	57.760	59.200	57.610	59.050	43.592	6,149,900
2016-03-17	56.660	57.750	56.350	57.400	42.374	5,872,300
2016-03-16	56.540	57.410	56.110	56.850	41.968	5,406,100
2016-03-15	57.300	57.370	56.620	56.750	41.894	3,470,500
2016-03-14	57.790	58.140	57.300	57.760	42.640	2,718,600
2016-03-11	57.300	57.990	56.790	57.950	42.780	3,518,700
2016-03-10	57.500	57.500	56.020	56.570	41.761	4,351,800
2016-03-09	57.800	57.990	56.880	56.990	42.071	3,869,300
2016-03-08	57.810	58.080	57.070	57.280	42.285	3,420,800
2016-03-07	57.950	58.820	57.790	58.500	43.186	2,572,100
2016-03-04	58.450	59.740	58.100	58.670	43.311	3,422,900
2016-03-03	57.710	58.190	57.050	58.050	42.854	2,322,000
2016-03-02	57.170	57.860	56.880	57.690	42.588	2,649,100
2016-03-01	55.420	57.280	55.400	57.140	42.182	2,674,100
2016-02-29	55.490	55.640	54.310	54.780	40.440	3,656,300
2016-02-26	55.350	56.090	54.720	55.410	40.905	2,667,400
2016-02-25	54.280	54.740	53.620	54.740	40.410	4,042,600
2016-02-24	54.160	54.360	52.670	54.180	39.997	4,880,100
2016-02-23	56.760	56.770	55.300	55.630	41.067	3,156,700
2016-02-22	56.660	57.650	55.920	56.820	41.946	3,614,300
2016-02-19	55.190	56.910	54.750	56.190	41.481	4,855,800
2016-02-18	56.680	56.880	55.150	55.580	41.030	3,101,500
2016-02-17	57.170	58.040	56.410	56.580	41.769	3,058,300
2016-02-16	55.210	57.270	55.020	56.640	41.813	3,249,700
2016-02-12	53.520	54.900	52.870	54.680	40.366	2,529,900
2016-02-11	51.440	53.070	51.440	52.380	38.668	3,714,400
2016-02-10	53.870	55.070	53.700	53.730	39.665	2,628,200
2016-02-09	52.160	53.950	52.160	53.400	39.421	4,211,700
2016-02-08	53.530	53.900	52.460	53.570	39.546	4,004,200
2016-02-05	55.110	55.980	53.990	54.420	40.174	3,247,100
2016-02-04	53.680	56.160	53.390	55.110	40.683	3,943,100
2016-02-03	53.540	53.910	51.700	53.780	39.702	5,264,300
2016-02-02	53.500	53.500	52.190	52.970	39.104	5,012,300
2016-02-01	55.150	55.340	54.300	54.790	40.447	3,586,700
2016-01-29	52.440	55.830	52.410	55.730	41.141	5,960,400

← NewerPage 45 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.