State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	41.600	41.750	41.100	41.110	27.714	5,979,100
2010-10-27	40.660	41.430	40.330	41.420	27.923	4,114,400
2010-10-26	40.140	41.000	40.100	40.980	27.626	3,522,200
2010-10-25	40.830	40.870	40.100	40.260	27.141	3,101,300
2010-10-22	40.270	40.870	40.140	40.400	27.235	2,450,600
2010-10-21	40.750	41.000	39.870	40.240	27.128	3,218,400
2010-10-20	40.350	40.720	40.100	40.530	27.323	4,179,600
2010-10-19	39.750	41.310	39.180	40.300	27.168	9,071,500
2010-10-18	40.140	41.210	40.050	41.210	27.781	6,228,000
2010-10-15	40.100	40.510	39.470	40.050	26.999	5,098,200
2010-10-14	40.100	40.220	39.520	39.840	26.858	5,039,600
2010-10-13	39.920	40.450	39.570	40.160	27.074	5,054,400
2010-10-12	39.350	39.730	38.850	39.660	26.737	3,542,700
2010-10-11	39.000	39.700	38.960	39.500	26.629	2,795,300
2010-10-08	38.860	39.110	38.530	38.990	26.285	3,540,800
2010-10-07	39.230	39.340	38.560	38.670	26.069	2,596,100
2010-10-06	38.730	39.060	38.580	39.040	26.319	2,961,200
2010-10-05	38.000	38.820	37.650	38.700	26.089	4,128,600
2010-10-04	38.170	38.350	37.310	37.540	25.307	2,720,700
2010-10-01	38.130	38.660	37.900	38.210	25.759	3,601,600
2010-09-30	37.610	38.780	37.610	37.660	25.388	5,802,600
2010-09-29	37.680	37.810	37.100	37.340	25.173	4,160,900
2010-09-28	38.290	38.310	37.400	37.970	25.591	3,451,700
2010-09-27	38.280	38.620	37.920	38.180	25.732	3,729,700
2010-09-24	37.910	38.420	37.830	38.320	25.826	3,714,000
2010-09-23	37.320	37.740	37.050	37.180	25.058	4,115,400
2010-09-22	38.420	38.770	37.470	37.750	25.442	4,040,800
2010-09-21	39.770	39.820	38.510	38.640	26.042	3,299,400
2010-09-20	38.390	39.680	38.290	39.520	26.635	3,851,200
2010-09-17	38.970	38.980	38.010	38.210	25.752	4,132,300
2010-09-16	38.590	38.750	38.350	38.640	26.042	2,598,800
2010-09-15	37.970	38.950	37.750	38.850	26.184	2,670,600
2010-09-14	38.700	38.700	37.920	38.230	25.766	3,741,200
2010-09-13	38.900	39.160	38.480	38.820	26.163	3,503,400
2010-09-10	38.250	38.640	37.880	37.930	25.564	3,249,900
2010-09-09	37.990	38.450	37.640	38.260	25.786	4,668,100
2010-09-08	36.780	37.670	36.780	37.300	25.139	2,476,700
2010-09-07	37.630	37.660	36.680	36.700	24.735	2,787,600
2010-09-03	36.840	37.990	36.840	37.920	25.557	4,211,500
2010-09-02	36.390	36.510	35.960	36.430	24.553	3,517,300
2010-09-01	35.580	36.540	35.400	36.500	24.600	5,519,800
2010-08-31	34.730	35.210	34.370	35.080	23.643	4,158,000
2010-08-30	35.630	35.850	34.860	34.890	23.515	3,325,400
2010-08-27	35.160	35.870	34.680	35.850	24.162	5,619,500
2010-08-26	35.370	35.630	34.510	34.870	23.501	5,864,300
2010-08-25	35.130	35.480	34.730	35.410	23.865	4,862,700
2010-08-24	36.020	36.190	35.030	35.320	23.805	7,716,600
2010-08-23	37.180	37.300	36.420	36.430	24.553	2,194,900
2010-08-20	36.810	37.050	36.390	36.890	24.863	3,097,100
2010-08-19	38.140	38.230	36.790	37.010	24.944	4,991,500
2010-08-18	38.350	38.850	38.110	38.410	25.887	3,723,800
2010-08-17	37.560	38.710	37.310	38.290	25.806	5,573,800
2010-08-16	37.110	37.310	36.650	37.110	25.011	3,020,900
2010-08-13	37.240	37.770	37.210	37.280	25.125	3,190,500
2010-08-12	37.100	37.480	36.950	37.300	25.139	3,406,200
2010-08-11	38.500	38.650	37.170	37.350	25.173	5,539,500
2010-08-10	39.190	39.550	38.940	39.150	26.386	3,155,800
2010-08-09	39.330	39.750	38.850	39.590	26.682	3,156,700
2010-08-06	39.440	39.560	38.470	39.080	26.339	4,862,200
2010-08-05	39.690	40.000	39.450	39.950	26.925	2,458,900

← NewerPage 68 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.