State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	42.820	43.340	42.470	43.280	29.161	5,958,100
2010-05-07	42.010	42.950	41.100	41.340	27.854	9,491,400
2010-05-06	43.280	44.650	40.220	42.120	28.379	11,345,000
2010-05-05	41.870	43.910	41.790	43.410	29.249	7,915,300
2010-05-04	43.080	43.540	42.270	42.610	28.710	6,004,200
2010-05-03	43.510	43.850	43.440	43.790	29.505	4,462,200
2010-04-30	44.050	44.270	43.440	43.500	29.309	6,039,400
2010-04-29	43.940	44.450	43.650	44.320	29.862	4,620,100
2010-04-28	43.240	43.920	43.050	43.540	29.336	5,406,500
2010-04-27	43.380	44.110	42.700	42.780	28.824	7,172,200
2010-04-26	44.280	44.390	43.680	43.750	29.478	5,513,500
2010-04-23	44.330	44.730	43.960	44.480	29.970	5,775,700
2010-04-22	43.200	44.510	43.060	44.390	29.909	7,571,600
2010-04-21	45.040	45.050	43.140	43.670	29.424	9,492,600
2010-04-20	45.500	45.970	44.450	45.280	30.509	15,816,700
2010-04-19	46.540	47.660	46.240	47.250	31.836	6,393,300
2010-04-16	47.800	48.000	45.810	46.500	31.331	8,205,600
2010-04-15	47.880	48.330	47.750	47.950	32.308	3,816,400
2010-04-14	48.410	48.410	47.020	47.850	32.240	8,091,000
2010-04-13	48.180	48.800	47.710	47.850	32.240	5,413,400
2010-04-12	47.300	48.500	47.200	48.070	32.388	6,115,100
2010-04-09	46.600	47.320	46.260	46.960	31.641	4,853,000
2010-04-08	46.170	46.480	45.790	46.380	31.250	3,751,900
2010-04-07	46.610	46.720	46.300	46.410	31.270	4,159,100
2010-04-06	46.330	46.840	45.960	46.610	31.405	4,923,600
2010-04-05	46.230	46.430	45.860	46.350	31.230	4,020,300
2010-04-01	45.580	46.200	45.500	45.970	30.973	5,157,700
2010-03-31	45.510	45.690	44.930	45.140	30.414	5,739,200
2010-03-30	46.200	46.320	45.650	45.780	30.845	3,781,100
2010-03-29	46.510	47.110	46.070	46.270	31.169	3,042,300
2010-03-26	46.160	46.970	45.900	46.160	31.095	3,392,700
2010-03-25	45.680	47.410	45.570	46.060	31.027	5,512,000
2010-03-24	45.860	46.200	45.370	45.370	30.563	3,975,300
2010-03-23	45.740	46.180	45.560	46.160	31.095	3,665,500
2010-03-22	45.780	45.950	45.350	45.690	30.778	4,227,700
2010-03-19	45.950	46.590	45.770	45.950	30.953	4,840,900
2010-03-18	46.400	46.410	45.770	46.240	31.149	3,736,200
2010-03-17	45.730	46.720	45.220	46.270	31.169	5,726,000
2010-03-16	44.660	45.220	44.200	45.090	30.374	5,488,200
2010-03-15	44.330	44.780	43.840	44.530	29.997	2,945,400
2010-03-12	45.250	45.390	44.500	44.650	30.078	3,986,900
2010-03-11	45.300	45.330	44.560	45.030	30.334	3,873,100
2010-03-10	46.000	46.000	45.090	45.310	30.522	5,213,500
2010-03-09	45.420	46.250	45.260	45.780	30.839	3,886,100
2010-03-08	45.770	46.100	45.250	45.490	30.643	4,222,400
2010-03-05	45.480	45.920	45.070	45.640	30.744	3,927,800
2010-03-04	45.060	45.260	44.730	45.100	30.381	3,835,700
2010-03-03	45.060	45.600	44.850	44.920	30.259	2,751,200
2010-03-02	45.120	45.540	44.960	45.030	30.334	3,427,000
2010-03-01	45.040	45.220	44.720	44.970	30.293	3,332,500
2010-02-26	44.890	45.170	44.430	44.910	30.253	4,911,700
2010-02-25	44.410	45.050	44.130	44.990	30.307	7,236,500
2010-02-24	44.600	45.800	44.450	45.380	30.569	8,404,500
2010-02-23	46.610	46.960	45.640	45.860	30.893	5,167,200
2010-02-22	46.740	47.150	46.390	46.780	31.512	5,888,600
2010-02-19	45.280	47.550	45.210	46.640	31.418	9,715,600
2010-02-18	44.540	45.320	44.480	45.230	30.468	5,354,600
2010-02-17	45.380	45.450	44.520	44.840	30.206	4,456,800
2010-02-16	44.810	45.570	44.460	45.470	30.630	5,037,100
2010-02-12	44.580	44.910	44.110	44.620	30.057	5,845,700

← NewerPage 70 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.