State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	70.650	71.400	70.340	70.920	50.991	1,747,600
2014-08-21	70.530	70.830	70.160	70.770	50.883	1,726,700
2014-08-20	70.070	70.690	69.830	70.440	50.646	1,676,400
2014-08-19	70.090	70.490	70.030	70.200	50.474	1,411,500
2014-08-18	70.210	70.350	69.690	70.190	50.466	1,965,500
2014-08-15	70.430	70.540	69.230	69.630	50.064	2,053,500
2014-08-14	70.200	70.260	69.820	70.170	50.452	1,387,100
2014-08-13	69.970	70.290	69.710	69.990	50.323	1,817,000
2014-08-12	70.070	70.400	69.460	69.770	50.164	2,418,000
2014-08-11	70.480	70.610	70.090	70.300	50.545	1,234,300
2014-08-08	69.770	70.390	69.520	70.360	50.589	1,323,000
2014-08-07	70.540	70.820	69.500	69.690	50.107	2,016,000
2014-08-06	69.100	70.760	69.100	70.320	50.560	1,945,900
2014-08-05	68.980	70.420	68.900	69.620	50.057	1,786,800
2014-08-04	70.220	70.610	69.770	70.470	50.668	1,951,100
2014-08-01	70.390	70.720	69.690	69.960	50.301	2,124,300
2014-07-31	71.360	71.740	70.420	70.440	50.646	2,458,800
2014-07-30	72.950	73.140	71.060	71.860	51.667	1,756,100
2014-07-29	71.210	71.550	70.800	71.020	51.063	1,346,900
2014-07-28	72.670	73.060	70.780	71.250	51.229	1,292,700
2014-07-25	71.190	71.480	70.890	71.450	51.372	2,060,900
2014-07-24	70.470	71.610	70.320	71.560	51.451	2,846,800
2014-07-23	70.000	70.400	69.940	70.290	50.538	2,096,400
2014-07-22	69.890	70.230	67.140	70.070	50.380	6,265,300
2014-07-21	69.450	70.170	69.300	69.750	50.150	2,961,800
2014-07-18	69.200	70.020	69.140	69.900	50.258	3,713,800
2014-07-17	68.960	69.470	68.740	69.120	49.697	2,967,300
2014-07-16	69.290	69.780	69.140	69.420	49.913	3,063,000
2014-07-15	68.870	69.320	68.600	69.110	49.690	2,211,100
2014-07-14	68.490	69.040	68.490	68.580	49.309	1,994,900
2014-07-11	66.420	68.050	66.420	67.610	48.611	1,597,700
2014-07-10	67.120	68.020	66.820	67.700	48.676	1,458,100
2014-07-09	68.110	68.560	67.850	68.150	49.000	2,092,600
2014-07-08	68.220	68.280	67.530	67.790	48.741	1,661,000
2014-07-07	68.580	68.660	67.840	68.540	49.280	1,367,100
2014-07-03	68.440	69.180	68.410	68.840	49.496	1,259,900
2014-07-02	67.600	68.740	67.600	68.100	48.964	2,374,300
2014-07-01	67.620	68.170	67.350	67.660	48.647	1,556,400
2014-06-30	67.100	67.500	66.660	67.260	48.360	2,168,600
2014-06-27	67.430	67.480	66.650	66.820	48.043	2,016,400
2014-06-26	67.860	67.860	66.830	67.670	48.439	1,845,300
2014-06-25	67.230	68.150	67.230	68.030	48.697	1,620,500
2014-06-24	67.700	68.430	67.470	67.550	48.353	1,665,800
2014-06-23	67.860	68.040	67.210	68.030	48.697	1,136,800
2014-06-20	66.860	67.930	66.860	67.800	48.532	1,826,600
2014-06-19	67.840	67.960	66.960	67.220	48.117	3,163,600
2014-06-18	67.560	68.060	67.180	67.820	48.546	2,660,400
2014-06-17	65.980	68.190	65.830	67.730	48.482	3,688,600
2014-06-16	66.080	66.410	65.840	66.090	47.308	2,073,800
2014-06-13	66.340	66.860	66.160	66.260	47.430	2,100,300
2014-06-12	66.500	66.760	66.130	66.230	47.408	1,926,300
2014-06-11	66.620	66.920	66.320	66.480	47.587	1,462,900
2014-06-10	67.000	67.260	66.570	66.960	47.931	1,531,900
2014-06-09	66.940	67.470	66.810	67.210	48.110	1,518,400
2014-06-06	66.670	67.230	66.440	67.000	47.959	1,831,700
2014-06-05	66.660	66.830	65.980	66.430	47.551	2,315,100
2014-06-04	65.690	66.370	65.510	66.320	47.472	1,963,000
2014-06-03	64.750	65.820	64.750	65.790	47.093	2,279,100
2014-06-02	65.410	65.490	64.660	65.070	46.578	1,591,000
2014-05-30	64.730	65.500	64.670	65.270	46.721	2,119,000

← NewerPage 52 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.