State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	43.420	43.600	42.960	43.390	30.123	2,740,000
2012-09-21	43.840	44.110	43.660	43.710	30.345	4,494,800
2012-09-20	43.110	43.540	42.860	43.430	30.151	2,979,800
2012-09-19	43.710	43.910	43.440	43.450	30.165	3,711,000
2012-09-18	43.710	43.940	43.470	43.690	30.331	3,836,200
2012-09-17	43.960	44.110	43.790	43.910	30.484	4,377,300
2012-09-14	44.310	44.610	43.790	43.920	30.491	5,992,000
2012-09-13	43.140	44.340	42.880	44.090	30.609	4,527,300
2012-09-12	43.210	43.360	42.940	43.180	29.977	3,088,100
2012-09-11	42.790	43.360	42.550	43.100	29.922	3,047,000
2012-09-10	42.630	43.310	42.550	42.900	29.783	5,019,400
2012-09-07	42.960	43.030	42.760	43.000	29.852	4,434,100
2012-09-06	42.300	42.990	42.260	42.860	29.755	3,817,600
2012-09-05	41.740	42.110	41.640	41.950	29.123	3,269,600
2012-09-04	41.600	41.950	41.470	41.720	28.964	3,118,900
2012-08-31	41.400	41.860	41.330	41.600	28.880	2,984,800
2012-08-30	41.010	41.360	40.840	41.180	28.589	2,203,900
2012-08-29	41.090	41.410	41.090	41.230	28.624	3,259,100
2012-08-28	41.040	41.310	40.920	41.100	28.533	2,413,100
2012-08-27	41.530	41.620	41.070	41.100	28.533	3,435,600
2012-08-24	41.070	41.560	40.930	41.440	28.769	3,071,400
2012-08-23	41.550	41.660	40.970	41.220	28.617	2,573,600
2012-08-22	41.810	42.030	41.490	41.680	28.936	2,140,500
2012-08-21	41.960	42.330	41.700	41.850	29.054	3,035,600
2012-08-20	41.700	42.020	41.660	41.910	29.096	2,574,100
2012-08-17	41.910	41.970	41.770	41.910	29.096	2,967,300
2012-08-16	41.080	41.740	41.030	41.570	28.860	2,558,500
2012-08-15	41.250	41.540	41.170	41.350	28.707	2,497,300
2012-08-14	42.100	42.150	41.080	41.220	28.617	3,514,200
2012-08-13	41.690	41.940	41.450	41.790	29.012	1,793,300
2012-08-10	41.720	41.910	41.460	41.850	29.054	1,963,500
2012-08-09	41.350	41.970	41.170	41.810	29.026	2,730,300
2012-08-08	41.190	41.470	41.030	41.380	28.728	2,961,600
2012-08-07	40.660	41.490	40.570	41.310	28.679	4,127,400
2012-08-06	40.820	40.870	40.430	40.490	28.110	2,929,000
2012-08-03	40.200	40.900	40.140	40.700	28.256	3,378,100
2012-08-02	39.880	40.040	39.350	39.560	27.464	4,964,900
2012-08-01	40.380	40.880	40.110	40.240	27.936	3,946,500
2012-07-31	40.280	40.530	40.190	40.380	28.033	3,863,000
2012-07-30	40.280	40.520	40.090	40.180	27.895	2,194,200
2012-07-27	39.900	40.550	39.750	40.370	28.026	5,209,300
2012-07-26	39.600	39.840	39.300	39.690	27.554	5,521,500
2012-07-25	39.630	39.820	39.140	39.170	27.193	3,902,700
2012-07-24	39.750	39.900	39.180	39.420	27.367	3,687,500
2012-07-23	39.450	39.940	38.950	39.720	27.575	4,445,700
2012-07-20	41.230	41.300	40.000	40.080	27.825	4,925,100
2012-07-19	41.540	41.920	41.250	41.540	28.839	4,270,500
2012-07-18	41.040	41.720	40.680	41.610	28.887	5,380,900
2012-07-17	42.850	42.860	41.010	41.330	28.693	9,317,600
2012-07-16	44.040	44.210	43.510	44.140	30.644	2,740,200
2012-07-13	43.030	44.160	42.980	44.110	30.623	3,333,900
2012-07-12	42.890	43.060	42.640	42.800	29.713	3,756,200
2012-07-11	43.200	43.470	42.950	43.200	29.991	3,588,700
2012-07-10	43.110	44.000	42.950	43.180	29.977	2,568,800
2012-07-09	43.360	43.960	43.120	43.670	30.317	2,032,700
2012-07-06	44.240	44.760	43.880	44.040	30.574	2,739,300
2012-07-05	44.580	45.090	44.270	44.800	31.102	2,862,100
2012-07-03	44.540	45.020	44.440	44.910	31.178	1,575,400
2012-07-02	44.620	45.020	44.150	44.720	31.046	2,288,300
2012-06-29	44.290	44.830	43.990	44.640	30.991	4,608,000

← NewerPage 60 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.