State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	78.000	79.000	77.890	78.350	57.254	2,679,900
2015-08-05	78.880	79.360	78.000	78.100	57.071	1,668,400
2015-08-04	77.320	78.180	76.960	78.150	57.108	2,140,000
2015-08-03	76.600	77.220	76.070	77.190	56.406	2,011,000
2015-07-31	77.150	77.330	76.410	76.560	55.946	1,928,900
2015-07-30	76.450	77.160	76.370	77.150	56.377	1,232,700
2015-07-29	76.290	76.500	75.930	76.420	55.844	1,879,700
2015-07-28	75.230	76.180	74.790	76.170	55.661	2,740,500
2015-07-27	74.600	74.980	73.630	74.830	54.682	3,448,800
2015-07-24	77.800	77.800	75.120	75.380	55.084	5,198,500
2015-07-23	80.890	81.260	79.480	79.710	58.248	2,070,100
2015-07-22	79.540	81.030	79.540	80.820	59.059	2,157,700
2015-07-21	79.650	80.790	79.340	79.950	58.423	1,938,200
2015-07-20	79.550	80.050	79.010	79.800	58.314	1,961,500
2015-07-17	79.160	79.470	78.910	79.380	58.007	1,447,400
2015-07-16	78.300	79.450	78.300	79.300	57.948	2,401,800
2015-07-15	77.850	78.100	77.450	77.990	56.991	1,288,200
2015-07-14	76.860	77.620	76.860	77.540	56.662	1,531,700
2015-07-13	77.020	77.300	76.590	77.220	56.428	1,741,300
2015-07-10	75.920	76.340	75.640	75.970	55.515	2,047,500
2015-07-09	75.720	76.280	74.860	74.950	54.770	2,543,100
2015-07-08	75.880	75.970	74.500	74.600	54.514	1,398,300
2015-07-07	76.470	76.760	74.610	76.630	55.997	1,929,500
2015-07-06	76.070	76.660	75.840	76.620	55.990	1,273,400
2015-07-02	77.120	77.410	76.400	77.010	56.275	1,396,000
2015-07-01	77.930	78.060	77.090	77.430	56.582	1,408,400
2015-06-30	77.430	77.730	76.200	77.000	56.268	2,507,300
2015-06-29	77.700	78.050	76.260	76.290	55.749	2,330,300
2015-06-26	79.000	79.230	78.660	78.980	57.466	2,453,400
2015-06-25	79.910	79.980	78.660	78.660	57.233	1,823,600
2015-06-24	79.530	80.120	79.420	79.760	58.034	2,429,600
2015-06-23	79.870	80.210	79.660	79.900	58.135	1,727,600
2015-06-22	79.940	79.990	79.330	79.520	57.859	1,955,800
2015-06-19	79.170	79.840	78.760	78.950	57.444	3,133,000
2015-06-18	79.820	80.340	79.190	79.910	58.143	1,763,600
2015-06-17	80.090	80.360	79.200	79.490	57.837	1,980,100
2015-06-16	79.500	80.240	79.470	79.840	58.092	1,752,800
2015-06-15	79.950	80.210	79.190	79.820	58.077	1,541,800
2015-06-12	80.730	81.130	80.140	80.640	58.674	1,999,900
2015-06-11	80.740	81.160	80.470	80.840	58.819	1,260,200
2015-06-10	79.550	81.200	79.280	80.680	58.703	2,756,100
2015-06-09	78.750	79.220	78.150	79.150	57.590	1,964,300
2015-06-08	78.480	79.210	78.300	78.790	57.328	2,375,100
2015-06-05	78.230	78.840	77.870	78.520	57.131	2,639,100
2015-06-04	77.950	78.420	77.200	77.330	56.266	1,648,200
2015-06-03	77.620	78.920	77.540	78.350	57.008	2,016,600
2015-06-02	77.130	77.400	76.500	77.150	56.135	2,261,100
2015-06-01	78.230	78.410	77.240	77.440	56.346	2,016,600
2015-05-29	78.960	78.970	77.870	77.930	56.702	2,597,900
2015-05-28	78.350	79.210	78.100	79.120	57.568	2,051,200
2015-05-27	77.900	78.700	77.630	78.470	57.095	1,799,300
2015-05-26	78.400	78.520	77.470	77.610	56.469	2,567,900
2015-05-22	78.670	79.070	78.530	78.620	57.204	1,470,200
2015-05-21	78.650	79.130	78.530	78.900	57.408	1,412,100
2015-05-20	79.020	79.360	78.440	78.950	57.444	1,538,600
2015-05-19	78.700	79.270	78.660	79.110	57.561	2,036,500
2015-05-18	77.390	78.760	77.010	78.690	57.255	2,278,500
2015-05-15	77.900	78.170	77.490	77.850	56.644	1,963,100
2015-05-14	78.250	78.320	76.000	77.720	56.549	3,377,000
2015-05-13	77.670	78.100	77.270	78.000	56.753	1,466,000

← NewerPage 48 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.