State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	69.890	70.190	69.000	69.000	50.681	2,886,900
2015-10-29	70.340	70.550	69.430	69.780	51.254	2,010,600
2015-10-28	67.460	70.370	67.450	70.340	51.665	3,690,200
2015-10-27	66.440	67.790	66.220	67.470	49.557	3,393,000
2015-10-26	67.140	68.440	66.450	66.920	49.153	3,978,700
2015-10-23	69.030	69.210	65.290	67.140	49.315	6,390,700
2015-10-22	67.460	69.910	67.460	69.270	50.880	3,160,800
2015-10-21	68.500	68.620	67.180	67.190	49.352	2,259,300
2015-10-20	67.730	68.490	67.660	68.260	50.138	2,364,700
2015-10-19	67.940	68.510	67.580	67.820	49.814	1,960,100
2015-10-16	68.950	68.950	67.970	68.510	50.321	2,279,400
2015-10-15	67.440	68.640	67.120	68.510	50.321	2,033,300
2015-10-14	67.500	67.600	66.480	66.640	48.948	2,612,700
2015-10-13	68.550	69.150	67.660	67.710	49.734	1,650,900
2015-10-12	68.550	69.250	68.430	69.110	50.762	1,423,600
2015-10-09	69.450	69.550	68.150	68.770	50.512	2,626,400
2015-10-08	68.580	69.570	68.390	69.450	51.012	1,190,700
2015-10-07	68.750	69.420	68.100	69.020	50.696	2,435,900
2015-10-06	68.350	68.700	67.950	68.110	50.028	1,684,000
2015-10-05	67.800	68.850	67.690	68.670	50.439	3,978,300
2015-10-02	65.300	67.120	63.970	67.120	49.300	3,499,400
2015-10-01	66.940	67.380	65.950	67.110	49.293	2,190,700
2015-09-30	67.550	67.720	66.290	67.210	49.366	2,848,800
2015-09-29	66.290	66.970	65.760	66.620	48.933	2,432,900
2015-09-28	68.080	68.570	66.270	66.390	48.514	3,047,100
2015-09-25	68.660	69.210	68.120	68.740	50.232	2,718,600
2015-09-24	67.780	68.150	67.090	67.730	49.494	3,485,400
2015-09-23	68.660	68.930	68.130	68.560	50.100	2,373,000
2015-09-22	68.550	69.150	67.870	68.610	50.137	3,236,000
2015-09-21	69.720	70.670	69.250	69.840	51.035	2,551,100
2015-09-18	70.140	70.700	68.790	69.000	50.422	4,757,900
2015-09-17	72.200	73.410	71.220	71.490	52.241	3,090,300
2015-09-16	71.930	72.210	71.460	72.090	52.680	2,475,500
2015-09-15	71.480	72.210	71.110	71.930	52.563	3,418,300
2015-09-14	71.520	71.770	71.100	71.300	52.102	1,522,700
2015-09-11	71.100	71.560	70.440	71.520	52.263	1,981,400
2015-09-10	71.000	72.240	70.700	71.620	52.336	2,372,800
2015-09-09	72.700	73.550	71.100	71.260	52.073	2,209,300
2015-09-08	71.680	72.290	71.190	72.220	52.775	2,350,000
2015-09-04	70.580	70.850	69.680	70.030	51.174	2,448,200
2015-09-03	71.000	72.230	70.800	71.450	52.212	2,310,300
2015-09-02	72.850	72.850	69.850	70.820	51.752	2,249,000
2015-09-01	70.130	70.680	69.210	69.680	50.919	3,690,200
2015-08-31	72.490	72.770	71.700	71.920	52.555	2,616,800
2015-08-28	72.630	73.180	72.050	73.110	53.425	2,003,900
2015-08-27	71.710	73.290	71.570	72.940	53.301	3,134,900
2015-08-26	69.930	70.840	68.780	70.770	51.715	3,644,200
2015-08-25	71.530	72.070	68.040	68.090	49.757	4,179,500
2015-08-24	68.930	72.220	67.060	69.460	50.758	4,985,800
2015-08-21	75.210	75.460	73.750	73.880	53.988	4,060,200
2015-08-20	76.960	77.020	75.820	75.920	55.478	2,820,800
2015-08-19	77.920	78.650	77.540	77.950	56.962	2,289,700
2015-08-18	77.810	78.610	77.650	78.380	57.276	1,415,100
2015-08-17	77.360	78.220	77.130	78.130	57.093	2,034,400
2015-08-14	77.290	78.510	77.290	78.470	57.342	1,496,200
2015-08-13	77.030	77.940	77.030	77.550	56.670	1,915,100
2015-08-12	77.550	77.690	75.810	77.210	56.421	2,891,400
2015-08-11	78.440	79.000	78.020	78.430	57.313	2,038,600
2015-08-10	79.290	79.800	79.010	79.530	58.116	2,062,500
2015-08-07	78.180	78.860	77.470	78.510	57.371	1,448,000

← NewerPage 47 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.