State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	47.500	47.740	46.910	47.690	32.157	3,523,800
2011-01-24	48.250	48.430	47.550	47.810	32.238	3,225,100
2011-01-21	48.150	48.280	47.810	48.250	32.534	4,567,200
2011-01-20	47.780	47.930	47.030	47.560	32.069	6,956,600
2011-01-19	48.590	49.170	47.670	48.000	32.366	8,957,900
2011-01-18	49.790	50.260	49.460	50.060	33.755	7,341,000
2011-01-14	48.370	50.000	48.370	49.990	33.708	6,815,000
2011-01-13	47.780	48.570	47.480	48.570	32.750	4,818,000
2011-01-12	47.480	48.090	47.470	47.780	32.218	3,066,500
2011-01-11	46.580	47.260	46.490	47.150	31.793	3,892,300
2011-01-10	46.240	46.590	45.920	46.400	31.287	2,779,100
2011-01-07	47.300	47.610	46.080	46.620	31.435	3,633,700
2011-01-06	47.330	47.670	47.000	47.320	31.907	4,352,700
2011-01-05	46.840	47.300	46.500	47.280	31.880	4,174,600
2011-01-04	47.950	47.950	46.390	46.680	31.476	3,426,500
2011-01-03	46.930	48.200	46.850	47.620	32.110	4,408,200
2010-12-31	46.150	46.520	46.090	46.340	31.247	1,453,300
2010-12-30	46.570	46.710	46.220	46.270	31.199	2,154,300
2010-12-29	46.900	46.970	46.580	46.660	31.456	1,763,500
2010-12-28	47.260	47.300	46.500	46.800	31.550	1,972,800
2010-12-27	47.040	47.570	46.800	47.170	31.799	1,424,800
2010-12-23	47.730	47.860	46.960	47.220	31.833	1,853,800
2010-12-22	46.590	47.820	46.590	47.770	32.204	4,702,100
2010-12-21	46.020	46.820	46.020	46.680	31.469	3,281,700
2010-12-20	45.690	46.120	45.340	45.900	30.943	3,732,800
2010-12-17	45.720	45.910	45.340	45.470	30.653	3,326,000
2010-12-16	45.370	45.710	44.870	45.700	30.808	2,451,800
2010-12-15	45.150	45.910	44.910	45.360	30.579	3,441,300
2010-12-14	45.350	45.800	45.070	45.200	30.471	2,499,200
2010-12-13	46.040	46.150	45.280	45.360	30.579	3,394,200
2010-12-10	45.920	46.090	44.680	45.930	30.963	5,407,500
2010-12-09	46.150	46.150	43.780	45.740	30.835	13,025,000
2010-12-08	45.710	46.210	45.480	46.180	31.132	2,976,400
2010-12-07	46.230	46.360	45.450	45.510	30.680	3,474,800
2010-12-06	45.510	45.930	45.380	45.760	30.849	2,241,100
2010-12-03	45.250	45.850	44.710	45.710	30.815	3,120,800
2010-12-02	44.960	45.780	44.940	45.620	30.754	3,852,300
2010-12-01	43.970	45.100	43.890	44.800	30.202	4,981,400
2010-11-30	43.150	43.570	42.940	43.200	29.123	4,094,800
2010-11-29	43.370	44.000	43.210	43.700	29.460	2,950,500
2010-11-26	43.270	44.130	43.010	43.840	29.554	2,459,200
2010-11-24	42.250	43.780	42.100	43.690	29.453	3,637,800
2010-11-23	42.230	42.530	41.940	42.100	28.381	3,046,600
2010-11-22	43.280	43.330	42.490	42.800	28.853	2,838,600
2010-11-19	43.790	43.810	42.990	43.440	29.285	2,949,600
2010-11-18	43.610	44.310	43.220	43.950	29.629	2,995,000
2010-11-17	43.030	43.140	42.570	43.010	28.995	3,047,700
2010-11-16	43.550	43.980	42.850	43.130	29.076	4,874,700
2010-11-15	44.260	44.820	43.830	43.870	29.575	2,695,800
2010-11-12	44.580	44.650	43.560	43.890	29.588	3,482,400
2010-11-11	44.250	45.120	44.230	44.960	30.310	3,476,900
2010-11-10	44.070	44.700	43.650	44.670	30.114	4,417,600
2010-11-09	44.930	44.930	43.820	43.970	29.642	4,105,800
2010-11-08	45.220	45.220	44.390	44.750	30.168	3,854,700
2010-11-05	44.690	45.970	44.500	45.470	30.653	7,906,500
2010-11-04	42.640	44.000	42.610	43.950	29.629	5,122,400
2010-11-03	42.090	42.280	41.400	42.280	28.503	3,855,100
2010-11-02	42.130	42.170	41.750	41.930	28.267	3,176,600
2010-11-01	41.950	42.050	41.220	41.770	28.159	3,448,300
2010-10-29	41.100	41.800	40.900	41.760	28.152	3,488,300

← NewerPage 67 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.