State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	45.720	45.930	45.070	45.900	31.688	2,726,800
2012-04-02	45.330	46.130	45.100	45.880	31.674	2,740,600
2012-03-30	45.370	45.520	44.820	45.500	31.412	2,492,100
2012-03-29	44.900	45.130	44.470	45.060	31.108	2,830,200
2012-03-28	45.380	45.610	44.830	45.470	31.225	2,305,200
2012-03-27	46.290	46.410	45.470	45.490	31.239	2,168,400
2012-03-26	46.280	46.690	46.010	46.290	31.788	2,920,600
2012-03-23	45.000	45.810	44.850	45.630	31.335	2,682,200
2012-03-22	45.470	45.620	44.770	45.010	30.909	2,801,900
2012-03-21	45.900	46.090	45.520	45.530	31.266	2,298,100
2012-03-20	45.440	46.110	45.280	45.900	31.520	3,419,300
2012-03-19	45.620	46.480	45.130	45.960	31.562	3,429,700
2012-03-16	47.040	47.200	45.550	45.760	31.424	5,233,500
2012-03-15	44.930	46.210	44.500	45.840	31.479	5,524,300
2012-03-14	44.620	44.930	44.140	44.880	30.820	5,896,300
2012-03-13	42.120	44.060	41.990	43.870	30.126	5,935,700
2012-03-12	42.070	42.120	41.270	41.680	28.622	2,655,300
2012-03-09	41.840	42.350	41.610	42.100	28.911	2,248,000
2012-03-08	41.770	41.980	41.390	41.760	28.677	2,629,300
2012-03-07	41.090	41.510	40.900	41.420	28.444	3,123,100
2012-03-06	41.310	41.590	40.810	40.920	28.101	5,837,100
2012-03-05	41.910	41.980	41.350	41.760	28.677	2,319,400
2012-03-02	42.490	42.600	41.970	41.980	28.829	3,068,800
2012-03-01	42.380	42.830	42.110	42.420	29.131	4,199,600
2012-02-29	41.930	43.000	41.930	42.230	29.000	7,125,600
2012-02-28	41.370	42.300	40.990	42.020	28.856	4,361,800
2012-02-27	40.160	41.650	40.110	41.460	28.471	4,180,900
2012-02-24	40.960	41.100	40.460	40.530	27.833	3,202,900
2012-02-23	39.570	40.950	39.570	40.860	28.059	4,031,100
2012-02-22	39.980	39.980	39.490	39.620	27.208	2,737,400
2012-02-21	39.920	40.510	39.830	40.010	27.476	2,918,300
2012-02-17	40.440	40.440	39.540	40.250	27.640	4,422,400
2012-02-16	39.180	40.420	39.120	40.360	27.716	3,638,000
2012-02-15	39.550	39.860	39.270	39.520	27.139	2,802,400
2012-02-14	40.160	40.280	39.110	39.460	27.098	4,558,400
2012-02-13	41.070	41.220	40.150	40.230	27.627	4,076,500
2012-02-10	40.570	40.970	40.480	40.660	27.922	2,371,100
2012-02-09	41.850	42.050	41.070	41.100	28.224	4,207,500
2012-02-08	41.650	41.840	41.110	41.810	28.712	3,025,500
2012-02-07	41.610	41.780	41.140	41.640	28.595	2,977,000
2012-02-06	42.000	42.180	41.650	41.830	28.726	4,151,300
2012-02-03	41.550	42.810	41.510	42.570	29.234	5,913,000
2012-02-02	40.510	41.160	40.160	40.980	28.142	4,626,400
2012-02-01	39.510	40.370	39.240	40.200	27.606	4,808,200
2012-01-31	39.200	39.240	38.470	39.180	26.906	4,279,100
2012-01-30	38.580	39.030	38.210	38.830	26.665	3,930,200
2012-01-27	38.550	39.320	38.350	39.060	26.823	6,106,100
2012-01-26	40.000	40.160	38.530	38.780	26.631	8,924,800
2012-01-25	41.060	41.310	39.650	39.910	27.407	9,125,600
2012-01-24	41.340	41.560	41.120	41.310	28.368	3,625,200
2012-01-23	41.370	41.920	40.910	41.790	28.698	3,350,400
2012-01-20	41.060	41.580	40.710	41.500	28.499	3,584,800
2012-01-19	40.180	41.190	40.010	41.060	28.197	6,415,800
2012-01-18	40.940	41.000	39.020	39.950	27.434	14,198,200
2012-01-17	43.770	43.900	42.550	42.750	29.357	5,546,900
2012-01-13	42.850	43.510	42.550	42.940	29.488	3,243,900
2012-01-12	43.310	43.670	42.970	43.610	29.948	3,368,500
2012-01-11	43.090	43.170	42.700	43.050	29.563	2,847,600
2012-01-10	42.310	43.310	42.250	43.170	29.646	4,698,400
2012-01-09	41.790	41.990	41.470	41.770	28.684	2,753,600

← NewerPage 62 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.