State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	66.350	66.710	65.850	66.060	46.570	3,654,300
2013-06-13	64.740	66.470	64.660	66.410	46.816	3,715,200
2013-06-12	66.670	66.670	64.830	64.910	45.759	3,226,700
2013-06-11	66.440	67.140	66.120	66.120	46.612	3,410,100
2013-06-10	67.640	67.880	67.120	67.360	47.486	2,966,800
2013-06-07	66.020	67.530	65.840	67.440	47.543	3,090,600
2013-06-06	64.790	65.530	64.230	65.530	46.196	2,664,900
2013-06-05	66.020	66.330	64.720	64.880	45.738	4,228,400
2013-06-04	66.360	67.140	66.020	66.150	46.633	3,272,200
2013-06-03	66.500	67.070	65.220	66.310	46.746	3,654,700
2013-05-31	67.060	67.790	66.180	66.180	46.654	3,581,500
2013-05-30	66.850	67.500	66.580	67.190	47.366	4,161,600
2013-05-29	66.770	68.180	66.770	66.850	47.127	6,080,100
2013-05-28	65.570	67.400	65.570	67.150	47.338	4,985,900
2013-05-24	64.100	64.540	63.680	64.490	45.463	2,750,300
2013-05-23	64.380	65.000	63.930	64.600	45.540	2,593,400
2013-05-22	65.260	66.480	65.000	65.160	45.935	5,451,500
2013-05-21	65.210	65.810	65.090	65.090	45.886	2,973,900
2013-05-20	65.030	65.270	64.570	65.190	45.956	2,517,100
2013-05-17	64.070	65.350	63.960	65.160	45.935	3,522,100
2013-05-16	63.400	64.040	63.080	63.810	44.984	3,484,200
2013-05-15	63.370	63.640	62.860	63.610	44.843	4,032,900
2013-05-14	61.700	63.750	61.600	63.590	44.828	4,061,000
2013-05-13	60.340	61.820	60.250	61.670	43.475	2,506,600
2013-05-10	60.200	60.450	59.750	60.330	42.530	2,089,200
2013-05-09	60.370	60.580	59.950	60.220	42.453	2,149,200
2013-05-08	59.640	60.570	59.370	60.560	42.692	2,183,600
2013-05-07	59.820	59.880	59.110	59.680	42.072	1,700,800
2013-05-06	59.220	59.790	59.140	59.530	41.966	2,131,300
2013-05-03	58.240	59.710	58.110	59.450	41.910	3,609,500
2013-05-02	57.630	58.000	57.370	57.600	40.606	2,371,800
2013-05-01	58.300	58.750	57.390	57.470	40.514	2,292,000
2013-04-30	58.280	58.540	58.070	58.470	41.219	2,018,300
2013-04-29	58.070	58.290	57.750	58.150	40.993	1,339,100
2013-04-26	58.150	58.460	57.510	57.860	40.789	1,714,300
2013-04-25	58.470	58.640	58.070	58.300	41.099	1,878,800
2013-04-24	58.410	58.660	57.950	58.270	41.078	1,843,400
2013-04-23	57.590	58.290	57.400	58.260	41.071	2,663,100
2013-04-22	56.980	57.310	56.290	57.250	40.359	2,980,500
2013-04-19	56.110	56.960	54.570	56.930	40.133	6,026,600
2013-04-18	57.450	57.580	56.160	56.510	39.837	3,457,000
2013-04-17	57.660	57.910	56.670	57.290	40.387	3,119,300
2013-04-16	58.280	58.470	57.750	58.310	41.106	2,549,800
2013-04-15	59.520	59.590	57.660	57.660	40.648	3,080,700
2013-04-12	60.080	60.310	59.390	59.750	42.121	2,444,500
2013-04-11	60.060	60.780	59.950	60.480	42.636	3,448,400
2013-04-10	58.760	60.100	58.620	59.940	42.255	3,645,000
2013-04-09	58.180	58.880	57.950	58.480	41.226	2,971,000
2013-04-08	57.620	57.960	57.100	57.960	40.860	2,499,800
2013-04-05	56.170	57.620	55.880	57.570	40.585	4,296,800
2013-04-04	57.000	57.510	56.730	57.170	40.303	3,342,600
2013-04-03	58.720	58.810	56.760	56.910	40.119	4,053,800
2013-04-02	58.540	58.900	58.250	58.710	41.388	2,386,200
2013-04-01	59.140	59.290	58.150	58.230	41.050	2,355,100
2013-03-28	59.460	59.660	59.040	59.090	41.656	3,358,600
2013-03-27	59.060	59.440	58.710	59.410	41.882	3,159,800
2013-03-26	59.700	60.080	59.400	59.760	41.945	2,599,000
2013-03-25	60.160	60.200	59.040	59.320	41.636	2,534,100
2013-03-22	59.300	59.780	59.000	59.770	41.952	2,652,500
2013-03-21	60.230	60.240	58.820	59.000	41.412	2,894,300

← NewerPage 57 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.