State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	71.050	72.080	70.200	70.830	50.328	2,975,100
2013-12-03	72.490	72.720	71.220	71.500	50.804	1,910,900
2013-12-02	72.810	73.630	72.550	72.890	51.792	1,927,300
2013-11-29	72.210	73.050	71.890	72.610	51.593	1,357,700
2013-11-27	72.380	72.730	71.980	72.340	51.401	1,668,400
2013-11-26	72.130	73.270	72.010	72.550	51.550	2,450,700
2013-11-25	72.700	72.840	72.020	72.110	51.238	1,590,300
2013-11-22	72.260	72.900	71.880	72.700	51.657	1,863,000
2013-11-21	71.440	72.160	71.360	72.050	51.195	1,755,600
2013-11-20	71.280	71.730	70.940	71.080	50.506	2,451,700
2013-11-19	70.980	71.400	70.700	70.900	50.378	2,084,300
2013-11-18	70.470	71.670	70.400	70.990	50.442	2,476,600
2013-11-15	70.670	70.850	70.320	70.640	50.193	1,859,700
2013-11-14	67.540	71.150	67.540	70.620	50.179	2,035,900
2013-11-13	69.020	70.880	69.020	70.880	50.364	1,926,400
2013-11-12	71.550	71.720	69.820	69.900	49.668	4,083,700
2013-11-11	71.850	72.530	71.630	71.810	51.025	2,033,200
2013-11-08	70.050	72.250	69.950	71.860	51.060	2,644,100
2013-11-07	71.270	71.470	69.810	69.850	49.632	2,586,900
2013-11-06	71.330	71.470	70.790	71.180	50.577	1,551,300
2013-11-05	70.760	71.090	70.320	70.800	50.307	1,664,400
2013-11-04	70.630	71.070	70.330	70.920	50.392	2,047,400
2013-11-01	70.080	70.680	70.040	70.350	49.987	1,851,000
2013-10-31	70.190	70.520	69.980	70.070	49.788	2,322,800
2013-10-30	70.450	70.770	70.090	70.230	49.902	2,897,800
2013-10-29	68.690	70.280	68.610	70.260	49.923	2,765,500
2013-10-28	68.730	68.900	68.510	68.580	48.730	2,347,600
2013-10-25	68.150	68.910	67.800	68.740	48.843	2,227,400
2013-10-24	67.680	68.330	67.540	67.940	48.275	3,034,700
2013-10-23	66.760	67.930	65.910	67.640	48.062	4,714,200
2013-10-22	68.440	69.320	66.400	67.540	47.991	6,105,300
2013-10-21	69.820	69.950	69.630	69.810	49.604	1,383,100
2013-10-18	69.810	69.910	69.280	69.770	49.575	2,276,400
2013-10-17	68.200	69.620	67.810	69.520	49.398	3,031,000
2013-10-16	67.470	68.810	67.290	68.530	48.694	3,060,500
2013-10-15	66.830	67.820	66.800	67.030	47.628	2,656,100
2013-10-14	66.740	67.430	66.460	67.270	47.799	2,509,200
2013-10-11	67.060	67.460	66.590	67.220	47.763	3,162,300
2013-10-10	65.750	67.130	65.610	67.110	47.685	2,104,500
2013-10-09	64.900	65.310	64.250	64.780	46.030	2,950,400
2013-10-08	65.910	66.030	64.660	64.710	45.980	2,637,800
2013-10-07	65.670	66.450	65.610	65.950	46.861	1,682,700
2013-10-04	65.720	66.620	65.650	66.420	47.195	2,429,000
2013-10-03	65.930	66.190	65.360	65.750	46.719	3,664,500
2013-10-02	66.170	66.260	65.510	65.940	46.854	3,810,200
2013-10-01	66.040	66.720	65.850	66.700	47.394	1,814,600
2013-09-30	65.420	66.050	65.270	65.750	46.719	1,825,000
2013-09-27	66.270	66.340	65.750	66.210	47.046	1,587,800
2013-09-26	66.720	67.530	66.620	66.970	47.401	1,585,700
2013-09-25	66.530	67.330	66.100	66.730	47.231	2,115,700
2013-09-24	66.720	67.320	66.090	66.490	47.061	2,603,500
2013-09-23	67.140	67.480	66.320	66.590	47.132	2,588,400
2013-09-20	68.660	69.080	67.420	67.640	47.875	5,425,300
2013-09-19	69.320	69.560	68.270	68.630	48.576	2,310,200
2013-09-18	69.070	69.880	68.830	69.030	48.859	3,147,500
2013-09-17	68.830	69.290	68.750	69.100	48.908	1,520,300
2013-09-16	68.740	69.260	68.250	68.830	48.717	1,698,300
2013-09-13	67.980	68.390	67.340	68.050	48.165	2,249,600
2013-09-12	68.370	68.430	67.710	67.800	47.988	1,654,500
2013-09-11	68.380	68.810	68.000	68.290	48.335	1,808,400

← NewerPage 55 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.