State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	32.860	33.310	32.300	33.100	22.629	4,419,200
2011-10-10	32.470	33.240	32.430	33.230	22.718	4,140,200
2011-10-07	32.890	33.000	31.550	31.590	21.597	5,532,300
2011-10-06	32.380	32.840	31.690	32.620	22.301	7,814,500
2011-10-05	31.860	32.790	31.280	32.470	22.198	6,025,100
2011-10-04	29.900	32.130	29.860	32.060	21.918	9,298,800
2011-10-03	30.470	31.990	30.120	30.380	20.769	11,511,700
2011-09-30	32.290	32.870	32.070	32.160	21.986	6,013,500
2011-09-29	32.860	33.470	31.980	33.070	22.608	5,200,600
2011-09-28	33.510	33.620	32.150	32.220	21.904	6,481,600
2011-09-27	33.050	34.380	33.050	33.460	22.747	7,644,300
2011-09-26	31.410	32.300	30.950	32.220	21.904	5,314,800
2011-09-23	31.020	31.640	30.800	30.940	21.034	8,282,100
2011-09-22	30.480	31.520	30.190	31.220	21.224	11,030,600
2011-09-21	32.770	33.110	31.480	31.480	21.401	6,943,200
2011-09-20	32.940	33.510	32.660	32.670	22.210	3,755,800
2011-09-19	33.690	33.760	32.530	32.790	22.292	5,309,400
2011-09-16	34.920	35.200	33.990	34.430	23.407	4,882,500
2011-09-15	33.640	34.480	33.440	34.460	23.427	3,353,800
2011-09-14	33.010	33.680	32.050	33.220	22.584	4,182,400
2011-09-13	32.480	33.060	31.880	32.760	22.271	4,565,900
2011-09-12	31.530	32.500	31.030	32.400	22.027	6,587,200
2011-09-09	32.910	33.260	32.020	32.050	21.789	5,965,300
2011-09-08	33.800	34.130	33.110	33.300	22.638	4,383,400
2011-09-07	33.270	34.260	32.930	34.200	23.250	4,012,100
2011-09-06	32.030	32.710	31.750	32.580	22.149	4,688,000
2011-09-02	33.890	34.000	33.260	33.330	22.659	2,986,800
2011-09-01	35.420	35.760	34.800	34.800	23.658	4,307,000
2011-08-31	35.400	35.970	35.160	35.520	24.148	3,990,600
2011-08-30	35.040	35.370	34.470	35.100	23.862	4,007,900
2011-08-29	34.590	35.340	34.540	35.330	24.019	2,936,200
2011-08-26	33.240	34.390	32.580	34.040	23.142	3,889,000
2011-08-25	35.190	35.850	33.060	33.590	22.836	5,410,700
2011-08-24	32.960	34.430	32.720	34.080	23.169	4,506,000
2011-08-23	31.870	33.070	31.350	33.070	22.482	4,563,000
2011-08-22	32.760	32.790	31.690	31.770	21.598	4,061,400
2011-08-19	32.270	33.260	31.860	31.910	21.694	7,068,000
2011-08-18	33.440	33.500	32.480	32.670	22.210	6,774,400
2011-08-17	34.770	35.190	34.510	34.810	23.665	4,197,300
2011-08-16	34.590	35.110	34.190	34.590	23.515	5,379,600
2011-08-15	35.000	35.540	34.660	34.850	23.692	7,598,300
2011-08-12	35.980	36.670	34.580	34.680	23.577	6,895,500
2011-08-11	33.630	36.220	33.390	35.580	24.188	9,815,400
2011-08-10	34.880	34.930	33.190	33.240	22.598	14,714,300
2011-08-09	35.760	36.280	33.890	35.660	24.243	13,375,300
2011-08-08	37.480	38.890	34.830	34.840	23.685	13,685,200
2011-08-05	39.230	39.540	37.890	38.740	26.337	7,245,000
2011-08-04	40.300	40.440	38.520	38.590	26.235	7,074,300
2011-08-03	40.530	40.920	39.950	40.860	27.778	3,924,000
2011-08-02	40.890	41.430	40.540	40.540	27.560	4,869,100
2011-08-01	41.990	42.330	40.720	41.370	28.125	4,185,600
2011-07-29	41.230	41.910	41.120	41.470	28.193	3,398,800
2011-07-28	41.630	42.420	41.630	41.760	28.390	2,845,500
2011-07-27	42.220	42.260	41.530	41.610	28.288	4,719,400
2011-07-26	42.560	42.890	42.260	42.420	28.839	3,263,600
2011-07-25	42.160	42.850	42.100	42.630	28.981	2,938,100
2011-07-22	43.420	43.420	42.560	42.620	28.975	3,131,000
2011-07-21	43.040	43.860	42.770	43.440	29.532	4,822,700
2011-07-20	42.200	42.990	41.960	42.600	28.961	4,200,400
2011-07-19	42.070	42.390	40.570	42.020	28.567	10,327,000

← NewerPage 64 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.