State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	40.810	41.110	40.250	40.450	27.242	7,642,200
2009-11-12	42.130	42.340	40.480	40.660	27.384	8,024,400
2009-11-11	43.400	43.630	42.000	42.230	28.441	6,617,600
2009-11-10	43.540	43.750	42.610	42.900	28.892	4,791,300
2009-11-09	42.020	43.760	41.900	43.730	29.451	6,323,200
2009-11-06	42.000	43.090	41.310	41.450	27.916	6,322,000
2009-11-05	40.820	42.870	40.180	42.810	28.832	8,376,700
2009-11-04	42.440	42.970	40.460	40.640	27.370	7,511,200
2009-11-03	41.740	42.860	41.480	42.210	28.427	4,766,400
2009-11-02	42.210	42.920	41.460	42.450	28.589	5,404,100
2009-10-30	44.230	44.230	41.550	41.980	28.273	8,551,400
2009-10-29	42.990	44.740	42.920	44.520	29.983	6,914,200
2009-10-28	43.140	43.680	42.430	42.580	28.677	6,291,300
2009-10-27	44.530	45.060	43.090	43.250	29.128	6,020,000
2009-10-26	45.840	46.000	44.290	44.500	29.970	5,822,300
2009-10-23	47.170	47.590	45.490	45.700	30.778	6,959,100
2009-10-22	46.140	46.790	45.400	46.680	31.438	10,908,500
2009-10-21	48.160	49.130	45.570	45.880	30.899	15,231,900
2009-10-20	50.700	51.150	47.230	47.840	32.219	21,595,300
2009-10-19	53.200	53.790	52.070	52.250	35.189	4,445,300
2009-10-16	54.050	54.130	52.830	52.920	35.640	3,806,700
2009-10-15	53.400	55.220	53.400	54.750	36.873	4,551,100
2009-10-14	54.490	54.750	52.400	53.690	36.159	6,887,100
2009-10-13	54.830	54.880	53.270	53.500	36.031	3,678,300
2009-10-12	55.730	55.870	54.600	55.120	37.122	2,465,900
2009-10-09	53.630	55.190	53.560	55.170	37.156	4,066,800
2009-10-08	53.750	54.500	53.400	53.800	36.233	4,337,500
2009-10-07	52.430	53.400	52.430	53.230	35.849	3,119,200
2009-10-06	52.660	53.480	52.010	52.810	35.566	3,453,000
2009-10-05	51.490	52.420	51.050	52.370	35.270	2,938,300
2009-10-02	49.630	51.730	49.400	50.910	34.287	5,051,700
2009-10-01	52.310	52.660	50.370	50.480	33.997	4,825,700
2009-09-30	53.040	53.240	51.990	52.600	35.425	4,116,300
2009-09-29	52.890	53.260	52.200	52.660	35.465	3,094,800
2009-09-28	51.680	52.870	51.490	52.830	35.573	3,302,500
2009-09-25	50.950	51.990	50.390	51.420	34.624	3,807,200
2009-09-24	51.080	51.720	50.070	51.280	34.529	6,346,200
2009-09-23	53.370	53.370	50.630	50.650	34.105	5,193,300
2009-09-22	53.030	53.350	52.480	53.270	35.869	3,715,400
2009-09-21	53.590	54.070	52.200	52.260	35.189	4,248,400
2009-09-18	53.970	54.770	53.940	54.390	36.623	4,280,900
2009-09-17	54.330	55.200	53.560	53.790	36.219	3,512,400
2009-09-16	53.200	54.780	53.200	54.700	36.832	4,045,200
2009-09-15	53.340	54.000	52.660	53.180	35.809	4,068,100
2009-09-14	52.250	53.560	52.050	53.300	35.890	4,899,700
2009-09-11	53.960	54.090	52.720	52.730	35.506	3,156,300
2009-09-10	53.070	54.030	52.120	53.940	36.320	4,941,900
2009-09-09	52.420	53.290	51.750	53.190	35.815	4,517,300
2009-09-08	52.350	52.730	51.170	52.310	35.223	3,071,500
2009-09-04	51.120	51.790	50.810	51.720	34.826	2,802,400
2009-09-03	50.460	50.880	49.760	50.810	34.213	3,563,200
2009-09-02	50.230	51.050	49.820	50.010	33.674	4,826,800
2009-09-01	52.340	53.560	50.050	50.140	33.762	6,319,900
2009-08-31	51.840	53.180	51.700	52.480	35.337	3,502,000
2009-08-28	53.710	53.890	52.630	52.980	35.674	3,024,100
2009-08-27	53.400	53.600	52.390	53.430	35.977	3,105,600
2009-08-26	54.000	54.400	53.030	53.470	36.004	4,113,500
2009-08-25	53.920	54.730	53.460	54.230	36.516	4,262,400
2009-08-24	53.860	54.640	53.080	53.300	35.890	4,280,600
2009-08-21	54.390	54.740	53.070	53.520	36.038	5,288,700

← NewerPage 72 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.