State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	77.480	77.810	77.050	77.760	56.578	2,210,900
2015-05-11	78.550	79.110	78.020	78.020	56.768	2,278,900
2015-05-08	78.790	78.970	78.450	78.750	57.299	1,359,900
2015-05-07	78.140	78.540	77.830	78.170	56.877	1,816,300
2015-05-06	79.550	79.590	77.410	78.010	56.760	2,649,800
2015-05-05	78.350	79.110	78.230	78.750	57.299	3,029,300
2015-05-04	77.900	78.810	77.660	78.740	57.291	1,654,100
2015-05-01	77.840	77.960	77.290	77.650	56.498	1,185,700
2015-04-30	77.580	78.190	76.750	77.120	56.113	2,143,400
2015-04-29	77.300	78.120	77.150	77.650	56.498	1,587,900
2015-04-28	76.270	77.600	76.270	77.480	56.375	1,889,700
2015-04-27	76.680	77.730	76.520	76.930	55.974	3,792,300
2015-04-24	77.720	77.720	76.050	76.360	55.560	4,179,500
2015-04-23	77.830	78.550	77.440	78.190	56.891	2,803,000
2015-04-22	76.690	78.160	76.420	77.930	56.702	3,247,400
2015-04-21	76.900	77.320	76.280	76.670	55.785	2,514,600
2015-04-20	76.070	76.470	75.840	76.280	55.502	1,148,100
2015-04-17	75.900	76.070	75.210	75.680	55.065	2,238,200
2015-04-16	76.210	76.660	75.990	76.440	55.618	1,177,400
2015-04-15	76.500	76.720	76.300	76.530	55.683	1,910,700
2015-04-14	76.370	76.750	75.800	76.390	55.582	1,584,900
2015-04-13	76.310	77.190	76.290	76.650	55.771	1,793,100
2015-04-10	76.120	76.360	75.710	76.350	55.552	1,699,300
2015-04-09	75.540	76.320	75.320	76.220	55.458	1,799,200
2015-04-08	75.250	75.970	75.070	75.780	55.138	1,934,100
2015-04-07	74.590	75.390	74.320	75.200	54.716	2,328,700
2015-04-06	73.430	74.750	73.100	74.650	54.316	1,634,100
2015-04-02	73.310	74.220	73.260	73.970	53.821	1,920,200
2015-04-01	73.260	73.760	72.560	73.450	53.442	2,480,300
2015-03-31	73.540	73.800	73.100	73.530	53.501	2,597,400
2015-03-30	72.940	74.290	72.940	73.880	53.755	1,847,200
2015-03-27	73.380	73.720	73.180	73.470	53.239	1,917,600
2015-03-26	73.080	74.280	72.670	73.650	53.369	2,727,800
2015-03-25	74.740	74.740	73.270	73.270	53.094	2,493,800
2015-03-24	75.260	75.550	74.730	74.750	54.166	1,854,000
2015-03-23	76.110	76.390	75.570	75.570	54.760	1,757,900
2015-03-20	75.190	76.570	74.980	76.240	55.246	3,356,500
2015-03-19	74.990	75.470	74.540	74.830	54.224	3,063,600
2015-03-18	75.390	76.070	74.940	75.130	54.442	2,847,600
2015-03-17	74.850	75.740	74.640	75.560	54.753	2,200,200
2015-03-16	73.820	75.050	73.630	74.900	54.275	2,648,700
2015-03-13	73.500	73.530	72.620	73.410	53.195	2,741,400
2015-03-12	73.280	74.230	72.600	73.670	53.384	3,745,100
2015-03-11	71.490	72.690	71.380	72.420	52.478	3,838,400
2015-03-10	72.630	72.780	71.340	71.340	51.695	3,022,500
2015-03-09	73.050	73.950	72.730	73.570	53.311	2,678,600
2015-03-06	72.020	75.850	71.800	72.810	52.760	6,013,400
2015-03-05	75.120	75.120	74.390	74.670	54.108	2,365,300
2015-03-04	75.030	75.380	74.670	75.130	54.442	2,426,200
2015-03-03	75.080	75.820	74.920	75.370	54.616	2,137,000
2015-03-02	74.450	75.580	74.370	75.570	54.760	3,576,400
2015-02-27	74.710	75.130	74.410	74.450	53.949	3,095,000
2015-02-26	75.860	76.300	74.520	74.810	54.210	5,054,600
2015-02-25	77.730	77.810	76.330	76.910	55.731	4,417,600
2015-02-24	77.040	78.880	77.040	78.210	56.673	2,882,200
2015-02-23	77.360	77.550	76.460	77.100	55.869	1,790,300
2015-02-20	76.260	77.690	75.930	77.630	56.253	2,418,000
2015-02-19	75.900	76.920	75.830	76.540	55.463	2,082,100
2015-02-18	77.150	77.380	76.070	76.250	55.253	2,122,900
2015-02-17	75.320	77.420	75.060	77.270	55.992	3,007,900

← NewerPage 49 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.