State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	52.100	52.660	50.730	51.980	38.373	4,552,500
2016-01-27	53.780	54.490	51.770	51.910	38.321	6,069,100
2016-01-26	54.590	56.080	54.490	55.930	41.289	3,333,900
2016-01-25	55.410	55.590	54.190	54.220	40.026	3,622,100
2016-01-22	55.510	56.350	55.140	55.830	41.215	2,829,500
2016-01-21	55.200	55.960	54.240	54.430	40.181	2,840,900
2016-01-20	54.100	55.790	53.210	55.130	40.698	6,009,900
2016-01-19	55.840	55.930	54.760	55.540	41.001	4,877,200
2016-01-15	55.540	55.920	53.770	54.970	40.580	4,242,600
2016-01-14	57.280	58.240	56.140	57.440	42.403	3,695,100
2016-01-13	59.770	59.960	56.720	56.810	41.938	2,297,900
2016-01-12	59.270	59.490	58.150	59.350	43.813	2,613,300
2016-01-11	58.980	59.440	57.460	58.440	43.142	3,002,100
2016-01-08	60.760	60.840	58.530	58.650	43.297	1,939,500
2016-01-07	62.030	62.140	60.000	60.220	44.456	3,194,600
2016-01-06	64.000	64.070	62.830	63.070	46.560	2,361,900
2016-01-05	64.970	65.650	64.740	65.240	48.162	1,509,000
2016-01-04	64.770	65.180	64.140	65.140	48.088	2,589,200
2015-12-31	66.070	67.250	65.880	66.360	48.988	1,533,800
2015-12-30	67.270	67.540	66.560	66.570	49.143	1,117,600
2015-12-29	67.630	68.320	67.420	67.650	49.690	1,487,400
2015-12-28	67.010	67.310	66.430	67.170	49.337	1,366,600
2015-12-24	67.160	67.430	67.060	67.140	49.315	685,900
2015-12-23	66.700	67.220	66.560	67.160	49.330	1,832,300
2015-12-22	66.360	66.550	65.340	66.400	48.771	2,196,800
2015-12-21	65.360	65.810	65.020	65.770	48.309	2,202,900
2015-12-18	65.810	65.820	64.710	64.730	47.545	3,840,500
2015-12-17	68.500	68.610	65.910	66.400	48.771	3,755,000
2015-12-16	68.100	69.090	66.900	68.610	50.395	4,486,100
2015-12-15	66.440	67.570	66.440	67.410	49.513	4,619,700
2015-12-14	66.580	67.110	64.500	65.730	48.279	3,588,200
2015-12-11	67.880	68.130	66.010	66.120	48.566	2,993,800
2015-12-10	68.830	69.850	68.740	69.050	50.718	2,789,600
2015-12-09	70.430	70.760	68.710	68.830	50.556	4,596,100
2015-12-08	71.100	72.240	70.800	70.960	52.121	2,896,800
2015-12-07	73.430	73.430	72.090	72.520	53.267	1,614,400
2015-12-04	71.800	73.770	71.440	73.690	54.126	2,147,600
2015-12-03	72.480	72.940	71.170	71.340	52.400	2,408,900
2015-12-02	72.640	72.910	71.920	72.360	53.149	2,469,100
2015-12-01	72.950	73.270	71.980	72.430	53.201	1,877,500
2015-11-30	72.810	73.100	72.490	72.580	53.311	2,023,000
2015-11-27	72.710	72.880	72.110	72.800	53.472	798,800
2015-11-25	72.580	73.030	72.110	72.820	53.487	1,559,300
2015-11-24	71.870	72.640	71.550	72.340	53.134	1,615,300
2015-11-23	72.780	73.190	72.420	72.620	53.340	1,785,200
2015-11-20	73.130	73.500	72.610	72.780	53.458	1,595,500
2015-11-19	72.780	73.130	72.350	72.620	53.340	1,427,100
2015-11-18	71.150	72.960	71.000	72.880	53.531	2,198,000
2015-11-17	70.760	71.640	70.310	70.980	52.136	1,861,300
2015-11-16	68.990	70.590	68.990	70.590	51.849	2,078,400
2015-11-13	70.330	70.920	69.830	69.960	51.386	1,986,000
2015-11-12	71.210	71.520	70.620	70.620	51.871	2,922,300
2015-11-11	71.750	72.270	71.430	71.650	52.628	2,944,600
2015-11-10	72.090	72.630	71.090	71.430	52.466	2,780,500
2015-11-09	73.830	73.890	72.170	72.420	53.193	3,290,900
2015-11-06	74.640	75.400	72.860	73.620	54.075	4,261,700
2015-11-05	71.340	72.880	71.060	72.460	53.223	3,251,900
2015-11-04	71.170	71.640	70.720	71.270	52.349	1,955,700
2015-11-03	69.960	71.830	69.820	71.250	52.334	3,056,000
2015-11-02	69.190	70.580	69.020	70.320	51.651	1,822,400

← NewerPage 46 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.