State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	43.710	44.990	43.690	44.690	30.086	9,101,700
2009-05-27	44.300	45.000	43.010	43.230	29.103	11,335,100
2009-05-26	42.380	44.370	42.090	44.350	29.857	10,810,400
2009-05-22	42.800	43.460	42.150	42.870	28.861	7,938,800
2009-05-21	41.270	43.560	41.080	43.300	29.150	16,550,000
2009-05-20	44.060	44.480	40.970	41.380	27.857	23,126,500
2009-05-19	42.390	44.380	41.610	43.210	29.089	59,529,400
2009-05-18	38.140	41.860	38.130	41.790	28.133	27,544,300
2009-05-15	39.150	39.390	37.980	38.510	25.925	8,316,700
2009-05-14	36.800	39.880	36.500	39.230	26.410	11,220,400
2009-05-13	38.840	39.380	36.350	36.830	24.794	12,912,300
2009-05-12	39.430	39.780	36.700	38.400	25.851	11,925,400
2009-05-11	42.310	42.710	38.750	38.880	26.174	13,431,300
2009-05-08	40.410	44.000	38.920	43.750	29.453	18,148,900
2009-05-07	42.320	42.450	36.600	37.830	25.468	19,339,600
2009-05-06	36.290	40.130	35.630	39.130	26.343	16,241,700
2009-05-05	36.370	36.820	34.870	35.210	23.704	10,349,800
2009-05-04	34.970	37.620	34.600	37.350	25.144	13,391,700
2009-05-01	33.870	34.810	33.580	34.330	23.111	5,815,400
2009-04-30	34.770	34.770	33.500	34.130	22.977	10,623,400
2009-04-29	34.010	35.080	33.750	34.300	23.091	10,960,200
2009-04-28	33.930	34.490	33.150	33.500	22.553	11,368,100
2009-04-27	36.000	37.000	34.640	35.090	23.623	11,021,800
2009-04-24	37.000	37.940	35.260	37.180	25.030	13,297,800
2009-04-23	34.500	37.150	33.780	36.800	24.774	11,735,800
2009-04-22	34.620	36.900	33.770	33.990	22.882	17,055,600
2009-04-21	28.290	36.200	28.010	36.150	24.337	21,372,700
2009-04-20	33.010	33.300	30.470	30.650	20.634	13,200,800
2009-04-17	34.710	35.500	32.950	34.110	22.963	12,839,900
2009-04-16	35.950	35.980	31.890	34.290	23.084	18,008,100
2009-04-15	33.910	35.850	33.000	35.690	24.027	10,504,200
2009-04-14	38.000	38.190	34.330	34.530	23.246	14,941,400
2009-04-13	35.230	39.380	34.570	39.030	26.275	11,280,100
2009-04-09	33.050	36.850	32.000	36.320	24.451	19,326,500
2009-04-08	31.200	31.900	30.200	31.090	20.930	12,029,200
2009-04-07	31.950	33.500	31.560	32.280	21.731	11,397,700
2009-04-06	32.390	33.780	31.260	33.170	22.330	11,792,900
2009-04-03	31.870	33.210	31.200	33.180	22.337	10,360,700
2009-04-02	32.750	32.800	30.110	31.660	21.314	18,240,000
2009-04-01	30.200	31.970	29.420	30.530	20.553	13,342,200
2009-03-31	29.180	31.710	28.900	30.780	20.721	14,136,800
2009-03-30	29.290	30.050	27.910	27.980	18.836	13,299,900
2009-03-27	29.940	31.650	29.510	30.610	20.600	11,993,600
2009-03-26	30.410	30.650	28.940	30.120	20.270	11,275,600
2009-03-25	30.000	31.530	27.590	29.830	20.075	12,925,800
2009-03-24	29.260	32.080	28.750	29.160	19.624	15,736,500
2009-03-23	26.490	30.210	26.070	29.970	20.170	14,150,900
2009-03-20	27.160	27.430	24.660	24.690	16.616	12,307,800
2009-03-19	29.400	29.550	26.770	27.050	18.204	12,784,600
2009-03-18	25.170	29.190	24.820	29.050	19.550	17,068,500
2009-03-17	22.750	25.680	22.540	25.590	17.222	11,020,600
2009-03-16	23.200	25.420	23.090	23.120	15.560	11,601,200
2009-03-13	24.090	24.090	21.640	22.660	15.250	12,513,100
2009-03-12	21.920	23.930	20.700	23.850	16.051	13,158,900
2009-03-11	20.910	22.700	20.110	21.960	14.779	11,547,900
2009-03-10	19.140	20.840	18.430	20.810	14.005	12,849,500
2009-03-09	17.500	18.930	16.960	17.610	11.851	11,114,900
2009-03-06	19.430	20.430	17.340	17.980	12.100	12,681,400
2009-03-05	21.310	21.450	18.410	19.310	12.995	14,783,400
2009-03-04	22.490	23.290	21.030	22.290	15.001	11,975,300

← NewerPage 74 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.