State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	65.160	65.490	64.730	65.010	46.535	2,257,400
2014-05-28	65.170	65.480	64.640	64.830	46.406	2,636,900
2014-05-27	64.870	65.520	64.800	65.170	46.649	2,117,200
2014-05-23	64.640	64.690	64.260	64.490	46.163	1,776,300
2014-05-22	64.250	64.850	63.990	64.690	46.306	1,736,700
2014-05-21	63.610	64.700	63.450	64.270	46.005	2,240,800
2014-05-20	63.810	63.930	62.900	63.230	45.261	3,205,300
2014-05-19	62.890	64.010	62.750	63.810	45.676	2,430,000
2014-05-16	63.120	63.500	62.670	63.190	45.232	4,565,100
2014-05-15	64.620	64.680	62.800	63.210	45.246	4,434,600
2014-05-14	65.410	65.850	64.840	64.870	46.435	2,637,200
2014-05-13	65.850	66.000	65.570	65.590	46.950	3,016,200
2014-05-12	65.320	65.920	65.240	65.860	47.143	2,416,000
2014-05-09	64.820	65.000	63.990	64.860	46.427	1,909,700
2014-05-08	64.400	65.210	63.990	64.960	46.499	2,660,700
2014-05-07	63.800	64.320	63.280	64.250	45.991	2,179,300
2014-05-06	63.850	64.140	63.160	63.550	45.490	4,913,600
2014-05-05	64.710	64.720	63.510	64.130	45.905	2,323,300
2014-05-02	64.690	66.050	64.560	65.360	46.785	2,497,000
2014-05-01	64.550	64.890	64.320	64.600	46.241	2,037,300
2014-04-30	64.300	64.760	63.930	64.560	46.213	2,208,800
2014-04-29	63.940	64.530	63.930	64.340	46.055	1,670,200
2014-04-28	63.880	63.990	62.670	63.490	45.447	4,464,700
2014-04-25	65.500	65.500	63.650	63.790	45.661	5,063,600
2014-04-24	66.240	66.370	65.100	65.730	47.050	3,045,400
2014-04-23	65.050	66.120	64.730	65.910	47.179	2,260,300
2014-04-22	65.020	65.550	64.620	65.360	46.785	2,779,600
2014-04-21	65.410	65.560	64.770	65.000	46.528	1,572,600
2014-04-17	65.000	65.930	64.880	65.530	46.907	1,922,300
2014-04-16	65.060	65.140	64.330	64.910	46.463	2,182,600
2014-04-15	64.730	64.730	63.110	64.350	46.062	3,599,000
2014-04-14	64.580	64.820	63.680	64.440	46.127	2,549,700
2014-04-11	64.660	64.910	63.570	63.760	45.640	3,290,100
2014-04-10	67.160	67.200	65.130	65.150	46.635	2,545,800
2014-04-09	66.130	67.330	65.990	67.070	48.009	2,595,200
2014-04-08	66.470	66.530	65.520	65.920	47.186	3,678,100
2014-04-07	68.310	68.370	66.410	66.520	47.616	2,644,300
2014-04-04	69.980	70.200	68.210	68.250	48.854	3,350,500
2014-04-03	69.380	69.630	68.890	69.490	49.742	1,542,100
2014-04-02	69.670	69.800	68.960	69.280	49.591	2,622,800
2014-04-01	69.890	69.990	69.300	69.570	49.799	2,030,600
2014-03-31	69.700	70.000	69.190	69.550	49.785	2,177,700
2014-03-28	68.330	69.170	68.250	68.990	49.384	2,526,900
2014-03-27	68.540	68.860	67.270	68.490	48.840	4,525,300
2014-03-26	70.640	70.720	68.640	68.640	48.947	3,182,200
2014-03-25	70.360	70.530	69.360	70.160	50.031	2,990,800
2014-03-24	69.210	70.770	69.180	70.210	50.066	5,065,600
2014-03-21	68.870	69.990	68.500	68.810	49.068	6,591,500
2014-03-20	66.010	68.460	65.950	68.000	48.490	3,823,500
2014-03-19	65.340	66.770	64.790	66.150	47.171	3,253,600
2014-03-18	65.450	65.840	65.160	65.340	46.593	2,288,400
2014-03-17	65.220	66.090	65.220	65.440	46.665	2,013,200
2014-03-14	64.500	65.130	64.210	64.730	46.158	2,164,400
2014-03-13	66.540	66.590	64.420	64.480	45.980	4,026,600
2014-03-12	66.200	66.620	65.970	66.160	47.178	2,357,100
2014-03-11	67.930	68.160	66.660	66.830	47.656	2,628,800
2014-03-10	68.050	68.450	67.970	68.200	48.633	1,426,700
2014-03-07	68.110	68.780	68.110	68.140	48.590	2,833,900
2014-03-06	66.890	68.160	66.630	67.730	48.298	3,306,900
2014-03-05	66.590	66.810	66.030	66.500	47.421	2,100,500

← NewerPage 53 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.