State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	42.520	43.210	42.170	43.170	29.970	2,600,100
2012-06-27	42.710	43.120	42.220	42.990	29.679	2,949,300
2012-06-26	42.620	42.810	42.250	42.500	29.340	2,234,100
2012-06-25	43.260	43.270	42.470	42.500	29.340	2,693,800
2012-06-22	43.420	43.940	43.280	43.910	30.314	4,434,500
2012-06-21	44.070	44.160	43.010	43.140	29.782	4,393,000
2012-06-20	44.480	44.670	43.560	43.900	30.307	4,624,300
2012-06-19	43.830	44.580	43.650	44.420	30.666	2,583,500
2012-06-18	43.770	43.770	43.480	43.610	30.107	3,468,500
2012-06-15	43.580	43.900	43.360	43.850	30.272	3,747,100
2012-06-14	43.380	43.570	42.850	43.300	29.893	5,140,900
2012-06-13	43.150	43.850	43.040	43.320	29.907	4,082,900
2012-06-12	42.870	43.450	42.670	43.420	29.976	4,623,000
2012-06-11	42.600	43.250	42.410	42.790	29.541	6,335,100
2012-06-08	41.860	42.160	41.530	42.160	29.106	4,617,500
2012-06-07	41.790	42.150	41.590	41.850	28.892	4,658,800
2012-06-06	40.360	41.270	40.220	41.120	28.388	2,964,800
2012-06-05	39.350	40.080	39.330	39.860	27.518	3,850,400
2012-06-04	39.820	40.120	39.270	39.520	27.283	3,894,500
2012-06-01	40.390	40.500	39.860	39.880	27.532	4,683,600
2012-05-31	41.570	41.730	40.670	41.210	28.450	5,060,700
2012-05-30	42.160	42.170	41.420	41.630	28.740	3,553,800
2012-05-29	42.020	42.610	42.000	42.570	29.389	2,921,400
2012-05-25	41.490	42.080	41.490	41.780	28.843	2,344,800
2012-05-24	41.940	42.000	41.290	41.730	28.809	2,332,700
2012-05-23	41.050	41.970	40.820	41.900	28.926	3,586,400
2012-05-22	41.720	42.250	41.190	41.440	28.609	4,915,300
2012-05-21	41.180	41.810	40.930	41.640	28.747	2,812,200
2012-05-18	41.710	42.040	40.940	41.100	28.374	4,539,900
2012-05-17	41.750	42.270	41.490	41.500	28.650	4,275,100
2012-05-16	43.020	43.410	41.790	41.800	28.857	4,682,700
2012-05-15	42.300	43.210	42.210	42.780	29.534	4,409,400
2012-05-14	43.300	43.480	42.420	42.440	29.299	5,671,500
2012-05-11	43.270	44.010	43.010	43.570	30.079	3,904,600
2012-05-10	44.160	44.460	43.800	43.900	30.307	3,141,500
2012-05-09	44.190	44.230	43.520	43.660	30.141	4,499,300
2012-05-08	44.790	45.230	44.380	44.740	30.887	3,824,700
2012-05-07	45.070	45.690	44.990	45.270	31.253	2,742,200
2012-05-04	45.810	46.130	44.860	45.190	31.198	3,944,400
2012-05-03	46.250	46.530	45.970	46.070	31.805	3,120,400
2012-05-02	46.190	46.380	45.950	46.160	31.867	2,425,600
2012-05-01	46.160	47.130	46.160	46.550	32.136	2,806,100
2012-04-30	46.190	46.310	45.950	46.220	31.909	2,087,900
2012-04-27	46.580	46.820	46.240	46.320	31.978	3,188,600
2012-04-26	45.810	46.610	45.730	46.360	32.005	2,907,100
2012-04-25	45.590	46.110	45.460	45.950	31.722	3,484,000
2012-04-24	44.670	45.290	44.640	45.220	31.218	3,072,500
2012-04-23	44.440	44.780	44.330	44.570	30.770	2,942,800
2012-04-20	45.470	45.770	45.080	45.120	31.149	4,442,900
2012-04-19	44.840	45.450	44.740	45.030	31.087	5,106,800
2012-04-18	44.090	45.290	44.020	44.940	31.025	4,640,400
2012-04-17	43.910	44.730	42.730	44.550	30.756	6,342,800
2012-04-16	43.540	43.950	43.130	43.680	30.155	3,095,100
2012-04-13	44.030	44.120	43.170	43.190	29.817	3,317,900
2012-04-12	43.340	44.250	43.270	44.180	30.500	2,909,200
2012-04-11	43.620	43.810	43.210	43.320	29.907	2,270,300
2012-04-10	43.700	44.000	42.980	43.000	29.686	3,121,300
2012-04-09	43.840	44.010	43.400	43.820	30.252	3,858,400
2012-04-05	44.460	44.930	44.290	44.560	30.763	2,459,400
2012-04-04	45.340	45.410	44.420	44.600	30.790	3,772,200

← NewerPage 61 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.