State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	75.600	75.980	75.450	75.670	54.627	2,444,100
2014-11-14	76.440	76.780	75.990	76.070	54.916	2,537,000
2014-11-13	77.530	77.570	75.970	76.480	55.212	3,010,300
2014-11-12	77.220	77.580	76.850	77.450	55.912	2,162,900
2014-11-11	77.760	78.140	77.420	77.680	56.078	1,888,900
2014-11-10	77.680	78.430	77.480	78.120	56.396	1,961,000
2014-11-07	77.850	77.990	77.150	77.810	56.172	1,789,600
2014-11-06	77.360	77.930	77.010	77.850	56.201	1,159,200
2014-11-05	76.890	77.300	76.260	77.220	55.746	1,352,100
2014-11-04	75.780	76.720	75.560	76.580	55.284	2,313,600
2014-11-03	75.620	76.110	75.000	75.860	54.764	1,906,000
2014-10-31	74.450	75.580	74.450	75.460	54.475	3,036,300
2014-10-30	73.720	74.200	73.210	73.550	53.097	2,530,400
2014-10-29	73.130	74.000	72.780	73.820	53.292	2,560,700
2014-10-28	72.700	73.190	72.090	72.950	52.663	2,011,900
2014-10-27	71.490	72.460	71.000	72.360	52.238	1,951,800
2014-10-24	70.430	73.670	70.300	71.880	51.891	3,907,400
2014-10-23	68.860	69.410	68.490	68.940	49.769	2,013,000
2014-10-22	68.930	68.930	67.890	67.900	49.018	3,219,600
2014-10-21	67.900	69.070	67.840	68.970	49.790	1,774,000
2014-10-20	66.780	67.500	66.710	67.420	48.671	1,461,300
2014-10-17	67.090	67.750	66.650	67.380	48.642	3,229,400
2014-10-16	64.280	66.780	64.210	66.190	47.783	2,564,000
2014-10-15	66.320	66.760	64.270	65.810	47.509	4,695,700
2014-10-14	66.950	68.000	66.850	67.230	48.534	2,865,200
2014-10-13	68.130	68.570	66.880	66.900	48.296	2,809,500
2014-10-10	69.170	69.690	68.020	68.040	49.119	4,238,900
2014-10-09	71.820	72.080	69.100	69.110	49.891	4,754,200
2014-10-08	71.400	71.940	70.570	71.930	51.927	3,567,300
2014-10-07	72.990	72.990	71.220	71.270	51.451	2,733,300
2014-10-06	74.080	74.380	73.160	73.510	53.068	1,412,900
2014-10-03	73.320	73.970	73.250	73.590	53.125	1,704,900
2014-10-02	72.560	72.740	71.610	72.660	52.454	2,776,100
2014-10-01	73.590	73.780	72.480	72.500	52.339	1,973,600
2014-09-30	73.660	74.150	73.390	73.610	53.140	1,764,200
2014-09-29	73.230	73.890	72.890	73.610	53.140	1,299,500
2014-09-26	74.130	74.650	73.490	74.310	53.429	1,510,600
2014-09-25	74.670	74.760	73.690	73.860	53.105	1,893,900
2014-09-24	74.310	74.950	74.000	74.940	53.882	1,778,600
2014-09-23	74.430	74.720	73.940	73.940	53.163	1,361,700
2014-09-22	74.550	74.700	74.160	74.470	53.544	1,386,300
2014-09-19	76.200	76.780	74.760	74.840	53.810	3,198,200
2014-09-18	75.100	76.040	75.040	75.730	54.450	2,394,300
2014-09-17	74.080	75.140	73.740	74.810	53.788	2,795,000
2014-09-16	74.210	74.790	74.010	74.300	53.421	2,252,600
2014-09-15	74.090	74.560	73.560	74.300	53.421	2,748,900
2014-09-12	72.930	74.310	72.680	74.080	53.263	3,165,200
2014-09-11	71.800	73.030	71.800	72.920	52.429	2,001,500
2014-09-10	71.750	72.490	71.590	72.190	51.904	2,078,600
2014-09-09	72.200	72.230	71.340	71.550	51.444	1,918,900
2014-09-08	72.400	73.000	72.380	72.690	52.264	1,445,300
2014-09-05	72.170	72.770	71.730	72.660	52.242	1,753,000
2014-09-04	72.780	73.100	72.220	72.430	52.077	1,984,600
2014-09-03	72.840	72.970	71.990	72.310	51.991	1,385,700
2014-09-02	72.320	72.850	72.140	72.390	52.048	1,609,200
2014-08-29	71.870	72.190	71.570	72.030	51.789	1,175,800
2014-08-28	71.190	71.860	71.060	71.670	51.531	1,166,700
2014-08-27	72.200	72.300	71.460	71.610	51.487	1,355,700
2014-08-26	71.800	72.560	71.730	72.200	51.912	1,770,400
2014-08-25	71.340	72.220	71.310	71.750	51.588	1,324,500

← NewerPage 51 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.