State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.740	41.950	41.240	41.760	28.677	2,322,000
2012-01-05	40.860	41.880	40.400	41.760	28.677	2,979,700
2012-01-04	41.470	41.520	40.760	41.300	28.362	2,967,900
2012-01-03	41.460	42.590	41.270	41.820	28.719	4,045,800
2011-12-30	40.740	40.790	40.280	40.310	27.682	1,555,000
2011-12-29	40.150	40.840	40.150	40.780	28.004	1,807,100
2011-12-28	41.160	41.250	40.270	40.300	27.551	1,951,800
2011-12-27	41.250	41.750	41.180	41.180	28.153	1,619,200
2011-12-23	41.210	41.410	40.790	41.390	28.296	1,794,200
2011-12-22	40.850	41.300	40.610	41.090	28.091	3,903,700
2011-12-21	40.610	40.720	40.070	40.620	27.770	3,986,800
2011-12-20	39.670	40.700	39.550	40.480	27.674	4,419,900
2011-12-19	40.150	40.380	38.720	39.030	26.683	3,429,400
2011-12-16	39.790	40.630	39.430	40.040	27.373	5,862,300
2011-12-15	39.690	39.900	39.070	39.110	26.738	2,918,100
2011-12-14	39.200	39.720	38.930	39.230	26.820	3,619,600
2011-12-13	40.220	40.610	38.980	39.550	27.038	3,690,800
2011-12-12	40.210	40.340	39.790	40.070	27.394	3,815,500
2011-12-09	40.090	41.280	40.050	40.930	27.982	4,819,600
2011-12-08	40.970	41.000	39.630	39.810	27.216	3,787,900
2011-12-07	40.010	41.530	39.500	41.340	28.262	4,154,700
2011-12-06	40.080	40.600	39.670	40.270	27.531	2,863,400
2011-12-05	40.530	40.960	39.810	40.170	27.462	3,585,400
2011-12-02	39.720	40.800	39.640	39.980	27.332	3,136,100
2011-12-01	39.360	39.510	38.940	39.220	26.813	3,766,500
2011-11-30	37.980	39.730	37.620	39.650	27.107	4,578,700
2011-11-29	37.060	37.290	36.500	36.640	25.049	3,692,400
2011-11-28	36.510	37.540	36.480	36.910	25.234	3,925,200
2011-11-25	36.230	36.990	36.140	36.240	24.776	1,404,200
2011-11-23	36.910	37.000	36.310	36.330	24.837	3,847,700
2011-11-22	37.080	37.730	36.830	37.250	25.466	3,723,800
2011-11-21	37.570	37.980	37.000	37.190	25.425	4,864,200
2011-11-18	38.910	38.920	38.150	38.500	26.321	4,816,000
2011-11-17	39.510	39.990	38.280	38.540	26.348	5,439,100
2011-11-16	40.370	41.060	39.880	39.930	27.298	3,993,600
2011-11-15	40.620	41.370	40.390	41.000	28.030	3,237,000
2011-11-14	40.930	41.200	40.520	40.900	27.961	4,311,600
2011-11-11	40.630	41.460	40.630	41.240	28.194	3,847,700
2011-11-10	39.950	40.390	39.380	40.110	27.421	4,507,900
2011-11-09	40.610	40.630	39.300	39.440	26.963	5,009,000
2011-11-08	40.630	41.860	40.630	41.740	28.536	5,326,800
2011-11-07	39.840	40.620	39.820	40.600	27.756	3,834,600
2011-11-04	39.700	40.200	39.080	39.990	27.339	3,622,300
2011-11-03	40.930	40.930	39.010	40.370	27.599	6,469,300
2011-11-02	41.270	41.270	39.520	40.230	27.503	6,013,900
2011-11-01	39.090	39.980	38.540	38.760	26.498	7,053,300
2011-10-31	41.090	41.570	40.370	40.390	27.613	6,210,200
2011-10-28	41.490	42.200	41.280	42.010	28.720	4,877,300
2011-10-27	41.130	42.240	40.880	41.890	28.638	9,242,500
2011-10-26	39.350	39.570	38.360	38.860	26.567	6,226,300
2011-10-25	38.920	39.270	38.320	38.750	26.492	4,628,200
2011-10-24	38.770	39.570	38.690	39.400	26.936	4,482,500
2011-10-21	38.860	39.100	38.040	38.780	26.512	8,167,900
2011-10-20	37.030	38.580	36.830	38.180	26.102	7,263,200
2011-10-19	37.300	38.350	36.730	36.910	25.234	7,941,900
2011-10-18	36.100	37.550	35.050	37.490	25.630	15,124,000
2011-10-17	34.470	35.390	33.830	33.870	23.155	7,828,900
2011-10-14	33.710	34.120	33.030	33.900	23.176	4,259,400
2011-10-13	33.330	33.770	32.430	33.220	22.711	5,076,400
2011-10-12	33.390	34.200	33.280	33.800	23.107	5,408,200

← NewerPage 63 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.