State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	65.970	66.780	65.930	66.410	47.356	2,620,800
2014-03-03	65.090	65.380	64.430	65.200	46.494	2,822,100
2014-02-28	65.370	66.530	65.370	65.670	46.829	7,469,500
2014-02-27	67.310	68.400	67.050	67.390	48.055	3,414,500
2014-02-26	67.990	68.460	67.270	67.410	48.070	3,216,100
2014-02-25	69.010	69.020	67.730	67.870	48.398	2,246,200
2014-02-24	67.190	69.730	67.060	69.070	49.253	2,339,900
2014-02-21	68.950	69.030	67.750	68.520	48.861	2,970,900
2014-02-20	68.130	68.220	67.030	67.820	48.362	1,868,500
2014-02-19	67.710	68.930	67.580	68.050	48.526	2,938,100
2014-02-18	67.920	68.440	67.920	68.220	48.647	3,031,200
2014-02-14	68.400	68.870	68.250	68.810	49.068	2,638,100
2014-02-13	68.150	68.920	68.030	68.500	48.847	2,540,100
2014-02-12	68.840	69.310	68.570	68.800	49.061	1,670,400
2014-02-11	68.140	69.070	67.880	68.750	49.025	1,651,000
2014-02-10	68.120	68.320	67.740	68.160	48.604	2,665,300
2014-02-07	66.340	68.300	66.300	68.230	48.654	3,716,500
2014-02-06	64.560	66.040	64.450	65.920	47.007	2,327,200
2014-02-05	65.400	65.670	64.300	64.340	45.880	3,961,200
2014-02-04	65.010	66.040	64.560	65.460	46.679	2,955,200
2014-02-03	66.940	67.240	64.490	64.600	46.066	5,548,400
2014-01-31	67.070	67.640	66.740	66.950	47.742	3,857,600
2014-01-30	68.340	68.650	68.030	68.240	48.661	3,081,900
2014-01-29	68.040	68.480	67.380	67.600	48.205	4,065,500
2014-01-28	69.530	69.530	68.150	68.880	49.118	3,583,300
2014-01-27	69.360	69.810	68.120	68.300	48.704	4,251,200
2014-01-24	67.820	70.600	66.660	69.520	49.574	5,336,800
2014-01-23	74.560	74.560	72.540	72.760	51.885	2,607,400
2014-01-22	74.430	75.340	74.430	75.150	53.589	1,868,200
2014-01-21	73.780	74.660	73.710	74.170	52.890	1,866,400
2014-01-17	73.750	74.610	73.380	73.500	52.412	2,353,500
2014-01-16	74.050	74.240	73.490	73.720	52.569	1,281,500
2014-01-15	73.730	74.460	73.420	74.320	52.997	2,084,700
2014-01-14	73.270	73.640	72.870	73.470	52.391	1,514,100
2014-01-13	74.800	74.890	72.790	72.930	52.006	2,042,700
2014-01-10	75.320	75.460	74.680	74.880	53.396	1,392,000
2014-01-09	75.390	75.660	74.830	75.350	53.731	1,298,800
2014-01-08	75.180	75.200	74.340	75.050	53.518	1,508,700
2014-01-07	75.190	75.660	74.920	75.240	53.653	1,521,800
2014-01-06	74.990	76.240	74.530	74.690	53.261	2,520,800
2014-01-03	73.170	74.990	73.170	74.700	53.268	2,059,500
2014-01-02	73.350	73.560	72.920	73.160	52.170	1,733,400
2013-12-31	72.820	73.430	72.820	73.390	52.334	976,100
2013-12-30	72.670	72.940	72.410	72.660	51.813	1,086,700
2013-12-27	72.680	73.090	72.510	72.960	51.842	968,400
2013-12-26	72.560	72.890	72.270	72.730	51.678	942,900
2013-12-24	72.150	72.390	71.970	72.230	51.323	453,700
2013-12-23	72.020	72.690	71.830	72.210	51.309	1,369,300
2013-12-20	69.850	71.930	69.850	71.550	50.840	3,474,300
2013-12-19	71.200	71.430	70.760	71.030	50.470	1,667,300
2013-12-18	69.740	71.460	69.090	71.430	50.755	2,119,300
2013-12-17	70.030	70.270	69.330	69.590	49.447	1,393,000
2013-12-16	70.160	70.690	69.860	70.020	49.753	2,303,500
2013-12-13	70.430	70.670	69.640	69.730	49.547	1,716,100
2013-12-12	70.470	70.770	70.170	70.210	49.888	1,751,000
2013-12-11	71.480	71.600	70.240	70.370	50.001	2,164,500
2013-12-10	71.550	72.010	71.260	71.350	50.698	1,725,200
2013-12-09	71.660	72.270	71.530	71.820	51.032	1,874,300
2013-12-06	71.240	71.440	70.630	71.230	50.613	1,850,400
2013-12-05	70.580	70.840	69.950	70.160	49.852	2,458,800

← NewerPage 54 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.