State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	46.310	46.550	45.790	46.020	31.158	4,086,600
2011-04-19	45.490	46.540	45.320	45.690	30.935	7,145,600
2011-04-18	44.860	45.220	44.450	44.670	30.244	3,268,200
2011-04-15	45.410	45.700	45.060	45.410	30.745	4,445,600
2011-04-14	45.300	45.520	44.970	45.150	30.569	3,333,300
2011-04-13	46.530	46.790	45.450	45.580	30.860	4,003,700
2011-04-12	45.930	46.290	45.380	46.160	31.253	3,073,100
2011-04-11	46.250	46.660	46.070	46.190	31.273	2,199,800
2011-04-08	46.680	46.940	45.980	46.060	31.185	2,712,100
2011-04-07	46.250	46.450	45.950	46.370	31.395	2,961,600
2011-04-06	45.960	46.420	45.710	46.370	31.395	3,144,900
2011-04-05	45.680	45.950	45.570	45.790	31.002	2,626,800
2011-04-04	45.620	45.870	45.390	45.640	30.901	2,060,400
2011-04-01	45.300	46.160	45.260	45.470	30.786	3,304,400
2011-03-31	44.910	45.340	44.630	44.940	30.427	3,374,500
2011-03-30	44.210	45.600	44.070	45.070	30.515	4,538,800
2011-03-29	43.730	44.240	43.630	44.090	29.729	3,812,300
2011-03-28	44.170	44.560	43.740	43.740	29.493	2,112,000
2011-03-25	44.170	44.230	43.760	44.040	29.696	2,827,500
2011-03-24	43.950	44.140	43.420	44.080	29.723	2,287,900
2011-03-23	43.530	43.920	43.090	43.770	29.514	2,713,600
2011-03-22	43.750	44.050	43.580	43.630	29.419	2,396,300
2011-03-21	44.810	44.990	43.700	43.920	29.615	3,532,900
2011-03-18	44.090	44.710	43.580	44.370	29.918	6,768,400
2011-03-17	43.630	43.630	42.640	43.400	29.264	3,727,300
2011-03-16	42.680	43.350	42.540	42.970	28.974	5,730,500
2011-03-15	42.230	42.980	42.060	42.730	28.812	4,241,300
2011-03-14	43.020	43.480	42.880	43.370	29.244	3,188,700
2011-03-11	43.330	43.650	43.110	43.340	29.224	2,592,000
2011-03-10	44.010	44.030	43.170	43.390	29.257	2,794,900
2011-03-09	44.420	44.750	44.220	44.520	30.019	2,554,000
2011-03-08	43.860	44.650	43.700	44.590	30.067	2,542,600
2011-03-07	44.090	44.680	43.610	43.840	29.561	2,625,400
2011-03-04	44.150	44.340	43.450	43.810	29.541	4,062,800
2011-03-03	44.620	45.010	44.110	44.160	29.777	4,070,900
2011-03-02	44.200	44.430	43.510	44.030	29.689	4,020,600
2011-03-01	44.650	44.760	44.050	44.350	29.905	3,779,300
2011-02-28	44.960	44.990	44.400	44.720	30.154	2,296,500
2011-02-25	44.450	44.910	44.280	44.800	30.208	3,061,100
2011-02-24	44.110	44.470	43.610	44.270	29.851	2,818,100
2011-02-23	44.580	44.880	43.790	44.230	29.824	3,180,400
2011-02-22	45.070	45.700	44.300	44.520	30.019	4,960,200
2011-02-18	45.960	46.460	45.840	46.120	31.098	3,372,800
2011-02-17	45.400	46.070	45.370	46.040	31.044	3,158,000
2011-02-16	45.890	46.280	45.720	46.200	31.152	3,215,900
2011-02-15	46.300	46.510	45.400	45.700	30.815	4,236,800
2011-02-14	46.950	47.040	46.450	46.590	31.415	2,988,800
2011-02-11	47.410	47.640	46.910	46.980	31.678	5,226,700
2011-02-10	46.940	47.800	46.850	47.780	32.218	3,437,400
2011-02-09	47.170	47.400	46.620	47.150	31.793	4,615,300
2011-02-08	47.280	47.490	47.040	47.310	31.901	5,542,200
2011-02-07	46.500	47.590	46.420	47.320	31.907	3,661,300
2011-02-04	46.720	46.720	46.030	46.370	31.267	3,304,400
2011-02-03	47.080	47.250	46.210	46.540	31.381	3,598,300
2011-02-02	47.370	47.530	47.000	47.270	31.874	3,431,100
2011-02-01	47.040	48.000	47.000	47.650	32.130	2,933,000
2011-01-31	46.530	47.350	46.530	46.720	31.503	3,496,600
2011-01-28	47.310	48.030	46.330	46.410	31.294	3,908,300
2011-01-27	47.570	47.820	47.120	47.580	32.083	2,080,900
2011-01-26	47.950	48.100	47.210	47.410	31.968	3,412,200

← NewerPage 66 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.