State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	54.390	54.740	53.070	53.520	36.038	5,288,700
2009-08-20	51.370	54.230	51.370	54.060	36.401	4,813,900
2009-08-19	50.320	51.790	49.910	51.270	34.523	3,221,300
2009-08-18	49.450	51.550	49.180	51.280	34.529	4,420,900
2009-08-17	49.670	50.180	49.050	49.240	33.156	4,692,200
2009-08-14	51.940	52.150	50.670	51.000	34.341	3,755,400
2009-08-13	52.520	52.790	51.110	52.110	35.088	2,943,800
2009-08-12	50.660	52.690	50.660	51.970	34.994	4,941,800
2009-08-11	52.000	52.400	50.550	50.670	34.119	5,064,400
2009-08-10	53.520	54.110	51.260	52.570	35.398	7,038,900
2009-08-07	53.080	54.430	52.930	53.860	36.267	6,025,400
2009-08-06	55.270	55.460	52.490	52.880	35.607	7,633,500
2009-08-05	54.200	54.810	53.470	54.450	36.664	5,517,900
2009-08-04	52.280	54.170	51.940	54.070	36.408	7,090,400
2009-08-03	51.020	52.380	50.760	52.360	35.257	5,966,700
2009-07-31	49.060	50.580	48.600	50.300	33.869	6,842,600
2009-07-30	48.890	50.090	48.630	49.140	33.088	4,576,000
2009-07-29	47.540	48.520	47.160	48.350	32.556	4,114,500
2009-07-28	47.920	48.490	46.920	47.670	32.099	4,629,500
2009-07-27	48.760	49.950	48.180	48.350	32.556	6,109,000
2009-07-24	48.970	49.160	47.550	48.830	32.880	4,935,600
2009-07-23	47.630	48.860	46.670	48.680	32.779	7,708,600
2009-07-22	45.610	48.090	45.610	47.350	31.883	7,579,700
2009-07-21	47.860	48.770	45.850	46.930	31.600	13,998,500
2009-07-20	48.370	49.270	47.640	48.810	32.866	6,274,300
2009-07-17	47.740	48.350	47.130	48.110	32.395	5,547,600
2009-07-16	47.130	48.140	46.850	47.770	32.166	4,991,300
2009-07-15	47.010	48.180	46.700	47.530	32.004	8,354,500
2009-07-14	45.970	46.560	45.650	46.150	31.075	5,912,700
2009-07-13	44.080	46.630	44.000	46.530	31.331	7,388,300
2009-07-10	44.720	44.980	43.120	43.660	29.398	6,091,900
2009-07-09	44.900	46.080	44.390	45.160	30.408	6,063,600
2009-07-08	45.210	45.490	42.810	44.370	29.877	9,259,600
2009-07-07	46.420	46.530	44.750	44.830	30.186	6,215,800
2009-07-06	45.880	46.630	45.440	46.590	31.371	7,086,900
2009-07-02	46.830	47.590	46.230	46.230	31.129	5,612,700
2009-07-01	47.490	47.770	46.790	47.350	31.883	5,095,800
2009-06-30	48.940	48.940	46.610	47.200	31.782	6,617,500
2009-06-29	47.190	48.830	47.090	48.500	32.657	7,822,000
2009-06-26	47.240	48.680	47.010	48.330	32.536	6,084,300
2009-06-25	46.200	47.620	45.850	47.480	31.964	4,934,100
2009-06-24	45.270	47.150	44.840	46.540	31.331	5,590,800
2009-06-23	44.790	45.830	44.380	44.840	30.187	6,934,600
2009-06-22	47.400	47.460	44.340	44.400	29.891	8,967,000
2009-06-19	46.930	48.170	46.370	47.960	32.287	8,674,400
2009-06-18	45.310	46.750	44.780	46.580	31.358	6,672,900
2009-06-17	44.990	46.450	43.980	45.250	30.463	7,550,700
2009-06-16	46.690	46.930	44.700	45.010	30.301	6,118,300
2009-06-15	47.250	47.500	46.080	46.270	31.149	4,973,000
2009-06-12	47.180	47.890	46.920	47.560	32.018	4,130,000
2009-06-11	46.840	48.470	46.690	47.570	32.025	6,474,500
2009-06-10	48.370	48.370	46.210	46.880	31.560	6,648,700
2009-06-09	48.060	48.660	47.160	48.260	32.489	6,116,300
2009-06-08	46.700	48.160	46.410	47.410	31.917	7,054,500
2009-06-05	49.010	49.200	46.560	47.270	31.823	8,376,600
2009-06-04	46.040	49.000	46.000	48.950	32.954	8,808,000
2009-06-03	46.660	46.860	45.190	45.930	30.921	6,840,200
2009-06-02	46.000	47.430	45.940	47.000	31.641	7,848,300
2009-06-01	46.940	47.750	46.130	46.570	31.351	11,342,600
2009-05-29	45.100	46.550	44.080	46.450	31.271	11,119,800

← NewerPage 73 of 79 · 4,734 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.