State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	43.600	43.670	42.610	42.950	29.199	5,031,200
2011-07-15	44.450	44.540	43.520	43.830	29.797	4,365,800
2011-07-14	44.910	45.140	44.120	44.200	30.049	2,740,500
2011-07-13	44.870	45.690	44.560	44.640	30.348	3,229,500
2011-07-12	44.390	45.230	44.360	44.470	30.232	3,479,300
2011-07-11	45.630	46.000	44.460	44.580	30.307	4,126,400
2011-07-08	46.010	46.370	45.720	46.340	31.503	2,461,100
2011-07-07	46.570	46.940	46.570	46.840	31.843	2,738,000
2011-07-06	45.060	46.200	44.800	46.050	31.306	4,104,700
2011-07-05	45.740	45.790	45.030	45.130	30.681	3,224,000
2011-07-01	45.140	46.030	44.950	45.950	31.238	2,647,400
2011-06-30	45.300	45.380	44.790	45.090	30.654	3,475,700
2011-06-29	44.270	45.240	44.210	45.160	30.701	3,643,000
2011-06-28	44.370	44.560	43.840	44.010	29.797	3,577,700
2011-06-27	43.460	44.480	43.270	44.220	29.939	3,331,500
2011-06-24	44.140	44.180	43.030	43.310	29.323	5,262,500
2011-06-23	43.390	44.280	43.220	44.130	29.878	5,237,600
2011-06-22	44.070	44.540	43.950	44.040	29.817	2,849,300
2011-06-21	43.630	44.340	43.570	44.230	29.946	3,073,100
2011-06-20	43.240	43.650	43.010	43.410	29.391	1,913,200
2011-06-17	43.520	43.850	43.250	43.410	29.391	3,988,800
2011-06-16	42.770	43.420	42.670	43.150	29.215	3,874,900
2011-06-15	43.640	43.920	42.550	42.670	28.890	4,173,600
2011-06-14	43.520	44.340	43.400	44.120	29.872	4,223,000
2011-06-13	42.820	43.240	42.370	42.990	29.107	2,790,800
2011-06-10	43.070	43.180	42.350	42.710	28.917	4,969,600
2011-06-09	42.370	43.490	42.150	43.380	29.371	4,090,000
2011-06-08	42.590	42.740	42.100	42.150	28.538	3,510,700
2011-06-07	43.180	43.420	42.640	42.660	28.883	3,389,700
2011-06-06	43.370	43.560	42.820	43.040	29.140	3,092,600
2011-06-03	43.300	43.930	43.130	43.500	29.452	2,930,900
2011-06-02	43.590	44.220	43.510	43.990	29.784	3,868,700
2011-06-01	45.520	45.520	43.500	43.550	29.486	5,789,200
2011-05-31	45.590	45.900	45.370	45.770	30.989	2,785,700
2011-05-27	45.360	45.410	45.060	45.190	30.596	2,398,700
2011-05-26	44.990	45.630	44.780	45.340	30.698	3,151,200
2011-05-25	44.810	45.450	44.670	45.180	30.589	3,292,700
2011-05-24	45.610	45.900	44.760	44.960	30.440	4,273,100
2011-05-23	46.210	46.250	45.620	45.650	30.907	3,628,000
2011-05-20	47.240	47.360	46.790	46.840	31.713	2,769,900
2011-05-19	47.290	47.640	47.100	47.470	32.140	2,326,000
2011-05-18	46.400	47.140	46.220	47.080	31.876	2,552,200
2011-05-17	45.720	46.410	45.610	46.410	31.422	2,578,700
2011-05-16	45.410	46.380	45.370	45.790	31.002	3,188,100
2011-05-13	46.510	46.680	45.390	45.550	30.840	4,122,900
2011-05-12	46.590	46.660	45.570	46.520	31.497	4,730,800
2011-05-11	46.980	47.290	46.580	46.880	31.740	2,967,600
2011-05-10	46.730	47.250	46.500	47.080	31.876	2,652,300
2011-05-09	46.440	46.720	46.250	46.490	31.476	1,867,300
2011-05-06	46.370	46.740	46.370	46.550	31.517	2,818,400
2011-05-05	46.070	46.290	45.610	45.880	31.063	2,454,100
2011-05-04	46.750	46.790	46.050	46.370	31.395	2,019,500
2011-05-03	46.830	46.850	46.330	46.700	31.618	1,543,500
2011-05-02	46.780	47.090	46.560	46.890	31.747	2,480,800
2011-04-29	46.490	46.610	46.000	46.550	31.517	2,871,800
2011-04-28	46.480	46.740	46.230	46.520	31.497	1,784,800
2011-04-27	47.080	47.100	46.100	46.560	31.524	2,418,300
2011-04-26	46.420	47.000	46.240	46.980	31.808	3,000,000
2011-04-25	46.150	46.240	45.620	45.960	31.117	3,301,200
2011-04-21	46.250	46.370	46.010	46.320	31.361	3,046,700

← NewerPage 65 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.