State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	77.250	77.750	76.660	76.930	55.746	2,536,700
2015-02-12	77.280	77.760	77.100	77.390	56.079	4,828,500
2015-02-11	77.080	77.370	76.640	76.990	55.789	1,755,700
2015-02-10	76.690	77.370	76.280	77.270	55.992	2,231,300
2015-02-09	75.550	76.330	75.310	76.160	55.188	2,728,800
2015-02-06	75.330	76.900	75.250	76.120	55.159	3,313,500
2015-02-05	74.240	75.160	73.810	74.690	54.123	2,024,500
2015-02-04	74.460	74.530	73.590	73.770	53.456	2,922,500
2015-02-03	73.510	74.710	73.370	74.620	54.072	3,586,400
2015-02-02	71.730	73.050	71.520	72.980	52.884	2,608,700
2015-01-30	70.920	72.300	70.500	71.510	51.818	6,286,300
2015-01-29	71.190	71.930	70.610	71.800	52.029	2,667,900
2015-01-28	72.970	73.320	71.240	71.280	51.652	5,427,500
2015-01-27	72.030	72.920	71.750	72.540	52.565	3,500,600
2015-01-26	71.490	73.320	70.910	73.280	53.101	5,508,000
2015-01-23	75.300	75.300	72.180	72.400	52.463	4,844,300
2015-01-22	75.420	77.330	74.940	77.090	55.862	4,103,800
2015-01-21	74.170	75.020	73.970	74.740	54.159	3,808,500
2015-01-20	74.140	74.270	72.760	73.200	53.043	2,194,900
2015-01-16	72.350	73.700	71.850	73.660	53.376	2,160,200
2015-01-15	73.140	74.020	72.750	72.780	52.739	2,369,200
2015-01-14	72.730	74.570	72.720	73.350	53.152	3,231,500
2015-01-13	76.240	76.780	74.570	75.190	54.485	2,266,300
2015-01-12	76.100	76.280	74.760	75.370	54.616	1,809,500
2015-01-09	77.390	77.390	75.850	76.030	55.094	2,081,700
2015-01-08	76.380	77.300	76.220	77.150	55.905	1,590,100
2015-01-07	75.770	75.930	75.020	75.550	54.746	2,158,000
2015-01-06	76.800	76.960	74.520	74.850	54.239	3,254,800
2015-01-05	77.820	78.240	76.780	77.050	55.833	3,265,100
2015-01-02	79.220	79.310	77.710	78.350	56.775	1,421,300
2014-12-31	79.500	79.580	78.440	78.500	56.884	1,266,400
2014-12-30	79.450	79.620	78.870	79.210	57.398	935,400
2014-12-29	79.570	80.920	79.310	79.910	57.688	789,600
2014-12-26	80.100	80.280	79.880	79.900	57.681	596,100
2014-12-24	80.480	80.710	79.650	80.070	57.803	599,700
2014-12-23	80.040	80.770	79.870	80.330	57.991	1,640,200
2014-12-22	79.740	79.980	79.200	79.660	57.507	1,592,500
2014-12-19	79.750	80.260	78.820	79.730	57.558	3,583,500
2014-12-18	77.790	79.470	77.790	79.470	57.370	2,348,200
2014-12-17	75.440	76.870	75.230	76.860	55.486	2,216,100
2014-12-16	75.000	76.810	74.270	74.890	54.064	2,253,000
2014-12-15	76.010	76.240	74.300	75.420	54.447	2,709,300
2014-12-12	77.400	77.900	75.180	75.240	54.317	3,498,400
2014-12-11	78.850	79.620	78.090	78.200	56.453	2,033,100
2014-12-10	79.440	79.920	78.300	78.380	56.583	2,451,300
2014-12-09	78.480	79.650	78.420	79.600	57.464	1,451,500
2014-12-08	79.240	80.140	78.840	79.720	57.551	1,705,700
2014-12-05	78.870	79.640	78.770	79.280	57.233	1,826,400
2014-12-04	78.160	78.540	77.580	78.280	56.511	1,765,900
2014-12-03	77.340	78.520	77.340	78.350	56.562	1,878,900
2014-12-02	76.480	77.440	75.870	77.420	55.890	1,875,900
2014-12-01	75.800	76.370	75.560	76.020	54.880	1,582,200
2014-11-28	77.000	77.220	76.630	76.730	55.392	608,600
2014-11-26	77.100	77.280	76.700	76.870	55.493	1,060,400
2014-11-25	77.350	77.450	76.870	77.190	55.724	1,565,100
2014-11-24	76.610	77.300	76.490	77.210	55.739	1,508,100
2014-11-21	77.070	77.360	76.250	76.570	55.277	2,004,900
2014-11-20	75.310	76.660	75.160	76.200	55.010	1,881,100
2014-11-19	75.800	75.990	75.260	75.880	54.779	1,624,800
2014-11-18	75.680	76.240	75.540	75.860	54.764	1,712,800

← NewerPage 50 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.