State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	39.910	40.000	39.400	39.970	26.938	3,515,400
2010-08-03	40.000	40.250	39.560	39.860	26.864	3,587,400
2010-08-02	39.540	40.220	39.340	40.110	27.033	3,343,200
2010-07-30	38.570	39.180	38.430	38.920	26.231	3,408,500
2010-07-29	39.250	39.660	38.700	39.020	26.298	3,019,000
2010-07-28	38.930	39.470	38.610	38.870	26.197	3,379,300
2010-07-27	39.880	40.180	38.960	39.000	26.285	5,277,600
2010-07-26	39.790	39.910	39.360	39.700	26.756	3,821,800
2010-07-23	38.940	40.060	38.630	39.790	26.817	4,661,400
2010-07-22	38.290	39.170	38.290	39.060	26.325	5,106,000
2010-07-21	39.950	39.950	37.720	37.880	25.530	8,479,700
2010-07-20	36.410	39.780	36.350	39.530	26.642	11,279,600
2010-07-19	36.900	37.560	36.590	37.350	25.173	5,213,100
2010-07-16	37.590	37.740	36.820	36.910	24.876	6,193,300
2010-07-15	37.550	37.950	36.790	37.840	25.503	5,182,600
2010-07-14	38.110	38.290	37.390	37.580	25.328	5,634,700
2010-07-13	37.550	38.480	37.360	38.340	25.840	7,417,200
2010-07-12	37.200	37.280	36.680	37.120	25.018	3,267,700
2010-07-09	36.450	37.240	36.030	37.210	25.078	5,469,200
2010-07-08	36.990	37.240	35.580	36.380	24.519	8,912,500
2010-07-07	36.070	37.020	35.750	36.630	24.687	17,720,300
2010-07-06	33.340	33.920	32.980	33.340	22.470	6,092,800
2010-07-02	33.560	33.560	32.470	32.810	22.113	5,083,000
2010-07-01	33.730	33.990	32.470	33.280	22.430	8,025,400
2010-06-30	33.750	34.430	33.730	33.820	22.794	6,132,600
2010-06-29	34.580	34.890	33.760	33.950	22.881	8,298,300
2010-06-28	36.060	36.060	35.140	35.310	23.791	5,215,300
2010-06-25	35.600	36.340	35.060	35.830	24.141	11,301,000
2010-06-24	35.630	35.740	34.780	34.860	23.488	8,866,600
2010-06-23	36.370	36.570	35.600	35.810	24.128	7,182,500
2010-06-22	37.260	37.480	36.340	36.410	24.532	4,624,400
2010-06-21	37.720	37.820	37.000	37.170	25.044	5,040,900
2010-06-18	37.750	37.800	36.930	37.200	25.064	7,297,600
2010-06-17	38.230	38.320	37.190	37.570	25.314	4,142,300
2010-06-16	38.260	38.530	37.810	38.150	25.705	3,894,500
2010-06-15	37.190	38.540	37.160	38.490	25.934	6,124,100
2010-06-14	37.910	38.140	37.010	37.030	24.950	4,692,200
2010-06-11	37.020	37.700	37.020	37.680	25.388	2,894,600
2010-06-10	37.090	37.570	36.540	37.550	25.300	5,543,600
2010-06-09	37.160	37.600	36.390	36.500	24.593	4,613,100
2010-06-08	36.470	36.920	35.920	36.860	24.835	5,767,100
2010-06-07	36.760	37.020	36.210	36.280	24.445	6,838,700
2010-06-04	37.940	37.940	36.320	36.480	24.579	7,684,700
2010-06-03	38.770	39.090	38.490	38.910	26.217	5,731,100
2010-06-02	37.200	38.410	37.150	38.380	25.860	5,427,400
2010-06-01	37.890	38.190	37.020	37.020	24.943	4,500,100
2010-05-28	38.990	39.210	37.980	38.170	25.718	5,511,400
2010-05-27	39.050	39.320	38.550	39.140	26.372	6,861,800
2010-05-26	39.390	39.390	38.170	38.290	25.799	5,447,600
2010-05-25	37.830	38.940	37.480	38.880	26.196	7,755,200
2010-05-24	39.670	39.670	38.570	38.590	26.001	4,244,000
2010-05-21	38.420	39.920	38.250	39.650	26.715	8,708,900
2010-05-20	39.720	40.130	38.970	39.010	26.284	7,045,500
2010-05-19	40.480	41.180	39.720	40.600	27.355	5,385,600
2010-05-18	41.850	41.930	40.350	40.580	27.342	5,664,700
2010-05-17	41.650	41.940	40.630	41.540	27.989	4,534,800
2010-05-14	41.370	41.920	40.950	41.630	28.049	6,285,000
2010-05-13	42.660	42.900	41.900	41.910	28.238	5,896,600
2010-05-12	42.930	43.050	42.550	42.800	28.838	6,078,400
2010-05-11	42.550	43.490	42.550	42.810	28.844	5,106,800

← NewerPage 69 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.