State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	44.650	45.300	44.130	45.050	30.347	4,879,600
2010-02-10	44.220	45.330	43.990	44.640	30.071	5,670,300
2010-02-09	43.500	44.360	43.320	44.220	29.788	8,471,100
2010-02-08	43.320	44.310	42.900	43.000	28.966	5,983,200
2010-02-05	43.290	43.630	42.020	43.350	29.202	8,363,900
2010-02-04	44.020	44.350	43.000	43.070	29.013	7,108,400
2010-02-03	44.400	44.610	44.100	44.400	29.909	4,762,400
2010-02-02	44.160	44.760	43.850	44.570	30.024	5,885,200
2010-02-01	43.270	44.220	43.090	44.160	29.748	4,831,700
2010-01-29	44.150	44.520	42.610	42.880	28.885	5,285,700
2010-01-28	44.760	44.760	43.140	43.830	29.525	4,129,400
2010-01-27	42.880	44.610	42.700	44.510	29.983	5,125,200
2010-01-26	43.890	44.340	42.480	43.080	29.020	5,314,700
2010-01-25	43.850	44.420	43.170	43.940	29.599	3,559,200
2010-01-22	45.400	45.850	43.050	43.360	29.209	6,370,300
2010-01-21	46.210	46.900	45.350	45.470	30.630	8,060,100
2010-01-20	43.890	46.820	43.880	46.280	31.176	12,516,300
2010-01-19	42.510	43.330	42.450	43.200	29.101	6,995,200
2010-01-15	43.520	44.100	42.520	42.670	28.744	6,887,100
2010-01-14	44.330	44.420	43.190	43.790	29.498	4,268,500
2010-01-13	44.500	44.770	43.650	44.610	30.051	2,741,000
2010-01-12	43.910	44.850	43.910	44.200	29.774	3,432,600
2010-01-11	45.890	46.100	44.210	44.360	29.882	4,260,000
2010-01-08	44.760	45.880	44.390	45.510	30.657	6,038,000
2010-01-07	44.350	44.860	43.980	44.600	30.044	5,273,100
2010-01-06	44.400	44.670	43.650	43.810	29.512	4,062,100
2010-01-05	44.520	45.000	44.020	44.550	30.010	3,992,500
2010-01-04	43.810	44.780	43.550	44.460	29.950	3,440,300
2009-12-31	43.880	44.150	43.500	43.540	29.330	1,936,100
2009-12-30	43.540	44.210	43.400	43.890	29.566	2,412,600
2009-12-29	44.620	44.800	43.960	43.960	29.606	3,048,300
2009-12-28	45.300	45.300	44.170	44.370	29.882	2,826,600
2009-12-24	44.650	45.160	44.370	44.990	30.300	1,506,900
2009-12-23	44.100	44.780	43.780	44.640	30.064	5,930,100
2009-12-22	42.650	44.080	42.160	43.860	29.539	6,743,700
2009-12-21	41.770	42.310	41.670	42.260	28.461	3,976,100
2009-12-18	40.750	41.760	40.680	41.600	28.017	7,726,900
2009-12-17	39.990	40.720	39.700	39.730	26.757	6,031,500
2009-12-16	40.000	40.510	39.650	40.190	27.067	5,112,200
2009-12-15	39.680	40.030	39.580	39.800	26.804	5,785,500
2009-12-14	39.880	39.930	39.350	39.930	26.892	5,829,500
2009-12-11	40.750	40.860	39.250	39.400	26.535	9,681,600
2009-12-10	41.040	41.530	40.280	40.560	27.316	6,801,800
2009-12-09	40.770	41.150	40.500	41.000	27.613	4,039,900
2009-12-08	40.760	41.180	40.500	40.740	27.437	3,531,400
2009-12-07	41.520	41.900	40.670	40.840	27.505	4,834,400
2009-12-04	42.060	42.330	41.150	41.680	28.071	5,400,000
2009-12-03	43.470	43.500	41.030	41.150	27.714	5,491,300
2009-12-02	42.700	43.250	42.130	43.040	28.986	5,755,500
2009-12-01	41.750	42.750	41.660	42.720	28.771	6,920,800
2009-11-30	40.360	41.430	40.220	41.300	27.815	6,625,900
2009-11-27	40.120	40.940	39.700	40.200	27.074	3,384,200
2009-11-25	41.480	41.820	41.240	41.300	27.815	4,650,100
2009-11-24	41.390	41.740	40.790	41.560	27.990	3,355,600
2009-11-23	41.480	42.150	41.050	41.740	28.111	4,825,400
2009-11-20	41.440	41.960	40.450	40.800	27.478	5,997,600
2009-11-19	42.410	43.000	41.260	41.690	28.077	5,565,700
2009-11-18	42.350	42.840	42.330	42.730	28.778	6,194,800
2009-11-17	41.030	42.500	41.030	41.860	28.192	7,873,600
2009-11-16	40.890	41.680	40.450	40.690	27.404	9,565,100

← NewerPage 71 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.