State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	59.640	60.650	59.530	60.530	42.486	4,200,800
2013-03-19	59.560	59.810	58.740	59.260	41.594	2,780,600
2013-03-18	59.310	59.640	59.010	59.310	41.629	2,410,800
2013-03-15	59.930	60.290	59.700	60.030	42.135	6,325,800
2013-03-14	59.910	60.110	59.780	59.950	42.079	2,564,600
2013-03-13	59.170	59.850	59.100	59.810	41.980	2,061,000
2013-03-12	59.330	59.560	58.850	59.130	41.503	1,842,300
2013-03-11	58.960	59.450	58.600	59.380	41.678	2,189,800
2013-03-08	59.070	59.720	58.950	59.200	41.552	3,499,000
2013-03-07	58.690	58.920	58.260	58.660	41.173	3,355,200
2013-03-06	57.890	59.230	57.760	58.660	41.173	5,271,500
2013-03-05	57.320	58.020	57.320	57.500	40.359	3,838,900
2013-03-04	56.290	57.190	56.260	57.100	40.078	2,398,900
2013-03-01	56.240	56.760	55.760	56.310	39.524	3,773,800
2013-02-28	56.870	57.350	56.520	56.590	39.720	5,290,800
2013-02-27	56.930	57.200	56.530	56.970	39.987	4,318,700
2013-02-26	56.570	57.010	56.170	56.900	39.938	4,067,500
2013-02-25	57.190	58.150	56.200	56.200	39.446	6,055,600
2013-02-22	56.810	57.250	56.660	57.190	40.141	4,580,300
2013-02-21	56.510	56.700	55.830	56.090	39.369	3,406,600
2013-02-20	57.260	57.580	56.690	56.730	39.818	3,697,200
2013-02-19	56.690	57.600	56.270	57.540	40.387	3,678,200
2013-02-15	57.350	57.720	57.000	57.240	40.176	3,335,100
2013-02-14	56.850	57.370	56.630	57.200	40.148	2,288,900
2013-02-13	57.000	57.130	56.790	57.070	40.057	2,373,900
2013-02-12	56.780	57.100	56.610	56.930	39.959	3,501,400
2013-02-11	56.600	57.640	56.240	56.600	39.727	7,277,300
2013-02-08	56.430	56.690	56.250	56.550	39.692	4,450,600
2013-02-07	56.500	56.840	55.940	56.230	39.467	4,188,900
2013-02-06	55.830	56.500	55.780	56.380	39.573	3,091,600
2013-02-05	55.940	56.500	55.590	56.170	39.425	3,172,500
2013-02-04	55.910	56.190	55.780	55.940	39.264	3,836,600
2013-02-01	56.100	56.590	55.910	56.360	39.559	3,954,100
2013-01-31	55.780	56.000	55.610	55.650	39.060	5,534,200
2013-01-30	56.050	56.330	55.870	55.920	39.250	4,680,000
2013-01-29	56.290	56.410	55.730	56.040	39.334	5,826,400
2013-01-28	55.960	56.560	55.790	56.390	39.580	5,895,800
2013-01-25	55.510	56.610	55.220	56.450	39.622	5,530,100
2013-01-24	55.330	55.880	55.190	55.520	38.969	4,184,100
2013-01-23	54.970	55.480	54.610	55.330	38.836	5,413,800
2013-01-22	53.420	55.880	53.240	55.250	38.780	10,575,000
2013-01-18	51.520	54.170	51.520	53.360	37.453	10,615,700
2013-01-17	50.110	50.750	50.060	50.380	35.361	5,741,500
2013-01-16	50.400	50.400	49.420	49.850	34.989	6,710,700
2013-01-15	50.790	51.330	50.580	50.800	35.656	5,313,900
2013-01-14	50.560	51.070	50.360	51.010	35.804	3,876,900
2013-01-11	50.200	50.670	50.100	50.580	35.502	4,191,100
2013-01-10	49.900	50.380	49.770	50.250	35.270	5,841,800
2013-01-09	49.290	49.740	49.250	49.510	34.751	4,023,800
2013-01-08	49.360	49.360	48.720	49.110	34.470	3,433,800
2013-01-07	49.180	49.480	48.820	49.440	34.702	4,899,100
2013-01-04	48.100	49.470	48.050	49.390	34.667	3,500,100
2013-01-03	48.130	48.210	47.770	48.060	33.733	4,213,200
2013-01-02	48.000	48.440	47.710	48.320	33.916	4,812,300
2012-12-31	46.000	47.060	45.860	47.010	32.996	3,904,600
2012-12-28	45.710	46.310	45.640	46.050	32.322	2,820,800
2012-12-27	46.510	46.540	45.760	46.320	32.343	3,816,300
2012-12-26	46.500	46.680	46.230	46.470	32.448	2,720,700
2012-12-24	46.400	46.650	46.240	46.380	32.385	1,491,000
2012-12-21	45.970	46.440	45.600	46.410	32.406	7,871,900

← NewerPage 58 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.