State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	68.610	69.020	68.400	68.650	48.590	2,242,900
2013-09-09	67.820	68.170	67.430	68.110	48.208	1,904,800
2013-09-06	68.520	68.520	66.720	67.630	47.868	1,932,500
2013-09-05	68.370	69.100	68.240	68.310	48.349	1,735,300
2013-09-04	67.550	68.720	67.370	68.260	48.314	2,324,100
2013-09-03	67.510	68.360	67.250	67.560	47.818	2,217,200
2013-08-30	67.280	67.280	66.470	66.720	47.224	1,881,400
2013-08-29	66.630	67.840	66.460	67.200	47.564	1,314,100
2013-08-28	66.750	67.290	66.470	66.790	47.273	1,670,500
2013-08-27	68.580	68.580	66.780	66.870	47.330	2,547,300
2013-08-26	69.620	70.340	69.490	69.520	49.206	1,680,700
2013-08-23	70.000	70.000	69.380	69.670	49.312	1,766,000
2013-08-22	68.420	69.920	68.360	69.730	49.354	1,936,900
2013-08-21	68.060	68.790	67.750	68.210	48.279	2,238,100
2013-08-20	67.410	68.410	67.250	68.260	48.314	1,854,300
2013-08-19	67.560	68.020	67.310	67.420	47.719	2,550,300
2013-08-16	67.570	68.390	67.550	67.850	48.024	2,094,100
2013-08-15	68.620	68.670	67.650	67.800	47.988	1,744,800
2013-08-14	69.180	69.770	69.060	69.260	49.022	1,425,700
2013-08-13	68.660	69.590	68.580	69.230	49.000	1,450,500
2013-08-12	68.890	69.140	68.410	68.550	48.519	2,159,500
2013-08-09	69.420	69.790	69.210	69.320	49.064	1,666,300
2013-08-08	69.690	70.350	69.370	69.510	49.199	1,567,600
2013-08-07	70.330	70.440	69.240	69.340	49.078	2,271,700
2013-08-06	70.240	70.800	70.090	70.650	50.006	1,764,200
2013-08-05	70.280	70.590	69.930	70.350	49.793	1,159,000
2013-08-02	70.450	70.710	69.990	70.570	49.949	1,626,300
2013-08-01	70.160	70.890	70.140	70.700	50.041	1,863,100
2013-07-31	68.870	70.200	68.670	69.670	49.312	2,978,200
2013-07-30	68.840	69.050	68.490	68.640	48.583	1,751,700
2013-07-29	68.800	68.950	68.400	68.530	48.505	1,586,000
2013-07-26	68.930	69.280	68.640	68.950	48.802	2,530,100
2013-07-25	69.440	69.610	69.000	69.350	49.085	2,781,400
2013-07-24	71.230	71.270	69.500	69.670	49.312	2,690,400
2013-07-23	70.290	71.210	70.260	71.200	50.395	2,584,500
2013-07-22	69.240	70.030	69.240	70.020	49.560	3,174,600
2013-07-19	69.980	70.230	68.500	69.280	49.036	3,246,900
2013-07-18	69.680	70.120	68.880	70.100	49.616	3,276,700
2013-07-17	68.810	69.980	68.810	69.400	49.121	2,656,300
2013-07-16	69.410	69.590	68.260	68.690	48.618	2,070,200
2013-07-15	69.240	69.790	69.240	69.250	49.015	2,620,000
2013-07-12	68.680	69.280	68.630	68.950	48.802	2,812,300
2013-07-11	69.600	69.820	68.240	68.500	48.484	3,104,700
2013-07-10	68.800	69.180	68.170	68.580	48.540	2,344,400
2013-07-09	68.390	68.860	67.810	68.830	48.717	1,724,500
2013-07-08	68.220	68.400	67.660	67.810	47.995	2,587,200
2013-07-05	66.430	67.780	66.370	67.760	47.960	2,112,000
2013-07-03	65.440	65.890	64.920	65.810	46.580	1,165,000
2013-07-02	65.580	66.330	65.490	65.870	46.622	3,189,000
2013-07-01	65.510	66.380	65.510	65.760	46.544	2,432,100
2013-06-28	65.440	65.690	64.390	65.210	46.155	3,131,700
2013-06-27	65.330	65.680	64.920	65.550	46.396	2,471,700
2013-06-26	65.330	65.720	64.710	64.990	45.815	2,734,800
2013-06-25	64.940	65.520	64.620	64.840	45.710	2,794,800
2013-06-24	64.270	64.820	63.230	64.090	45.181	3,637,400
2013-06-21	66.750	66.750	64.070	64.950	45.787	5,697,100
2013-06-20	66.150	66.780	65.760	65.970	46.506	4,898,200
2013-06-19	67.420	67.860	66.680	66.680	47.007	3,443,100
2013-06-18	67.110	67.430	66.580	67.320	47.458	2,206,400
2013-06-17	66.500	67.220	66.470	66.850	47.127	2,937,200

← NewerPage 56 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.