State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	46.530	46.600	46.240	46.550	32.504	3,136,400
2012-12-19	47.010	47.040	46.450	46.500	32.469	4,836,600
2012-12-18	46.410	47.300	46.250	46.970	32.797	4,532,700
2012-12-17	45.680	46.450	45.570	46.430	32.420	3,343,600
2012-12-14	45.310	45.730	45.240	45.450	31.736	3,154,800
2012-12-13	45.410	45.600	45.240	45.350	31.666	2,613,900
2012-12-12	45.490	45.980	45.220	45.410	31.708	3,963,700
2012-12-11	45.050	45.410	44.880	45.350	31.666	3,470,500
2012-12-10	45.470	45.470	44.600	44.940	31.380	2,804,900
2012-12-07	44.660	45.160	44.610	45.150	31.526	4,882,700
2012-12-06	44.620	44.700	44.050	44.570	31.121	3,473,400
2012-12-05	44.420	44.950	44.420	44.630	31.163	5,065,000
2012-12-04	44.760	45.050	44.290	44.400	31.003	5,091,800
2012-12-03	44.620	45.070	44.410	44.710	31.219	4,634,900
2012-11-30	44.560	44.760	44.310	44.440	31.031	3,693,500
2012-11-29	44.930	45.060	44.450	44.600	31.142	3,283,300
2012-11-28	44.340	44.760	44.300	44.660	31.184	3,691,500
2012-11-27	44.810	45.220	44.520	44.540	31.100	4,364,600
2012-11-26	45.380	45.400	44.660	44.900	31.352	3,650,600
2012-11-23	45.660	45.810	45.580	45.780	31.966	1,479,300
2012-11-21	45.260	45.580	45.020	45.400	31.701	2,676,200
2012-11-20	45.130	45.530	44.920	45.290	31.624	2,847,200
2012-11-19	44.690	45.500	44.690	45.290	31.624	4,171,700
2012-11-16	44.600	44.940	43.600	44.210	30.870	4,634,100
2012-11-15	43.990	44.370	43.900	44.140	30.821	4,461,900
2012-11-14	44.380	44.710	43.870	43.980	30.709	4,845,000
2012-11-13	44.140	44.770	44.000	44.280	30.919	3,437,500
2012-11-12	44.370	44.730	44.230	44.390	30.996	2,628,900
2012-11-09	44.300	44.940	44.240	44.310	30.940	4,461,800
2012-11-08	44.800	45.480	44.370	44.380	30.989	4,848,500
2012-11-07	45.680	45.850	44.630	44.720	31.226	6,872,700
2012-11-06	46.000	46.650	45.870	46.330	32.350	4,424,800
2012-11-05	45.230	46.190	45.050	45.930	32.071	4,616,500
2012-11-02	45.390	45.460	44.680	44.720	31.226	3,127,100
2012-11-01	44.680	45.320	43.840	45.050	31.456	2,774,800
2012-10-31	44.600	44.960	44.400	44.570	31.121	3,153,000
2012-10-26	44.550	44.720	44.070	44.380	30.989	4,530,300
2012-10-25	44.700	44.910	44.210	44.690	31.205	3,979,600
2012-10-24	44.130	44.440	44.070	44.260	30.905	3,619,600
2012-10-23	44.000	44.180	43.740	43.920	30.667	3,510,100
2012-10-22	44.500	44.850	44.010	44.710	31.219	3,410,700
2012-10-19	44.780	44.980	44.470	44.660	31.184	3,973,300
2012-10-18	44.680	45.070	44.550	44.930	31.373	4,614,100
2012-10-17	43.780	44.780	43.530	44.690	31.205	5,579,600
2012-10-16	42.080	43.810	41.370	43.530	30.395	7,758,400
2012-10-15	41.550	41.750	41.280	41.580	29.034	3,619,100
2012-10-12	41.820	41.820	41.090	41.380	28.894	4,183,100
2012-10-11	41.850	42.490	41.760	42.020	29.341	5,134,200
2012-10-10	41.570	41.900	41.400	41.460	28.950	4,247,700
2012-10-09	41.960	42.080	41.430	41.490	28.971	8,732,000
2012-10-08	41.890	42.130	41.770	41.950	29.292	5,339,200
2012-10-05	42.590	42.680	41.880	41.990	29.320	5,490,600
2012-10-04	42.100	42.660	42.050	42.290	29.529	4,119,200
2012-10-03	42.290	42.450	41.860	41.940	29.285	4,604,400
2012-10-02	42.290	42.350	41.840	42.080	29.383	3,210,800
2012-10-01	42.260	42.630	41.880	42.070	29.376	3,358,400
2012-09-28	41.900	42.060	41.610	41.960	29.299	3,306,200
2012-09-27	41.760	42.310	41.420	42.040	29.355	6,094,400
2012-09-26	42.270	42.310	41.690	41.710	28.957	4,580,000
2012-09-25	43.790	44.050	42.350	42.360	29.408	4,809,800

← NewerPage 59 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.