State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	22.930	22.980	20.640	21.810	14.678	13,329,000
2009-03-02	22.740	24.410	21.550	21.850	14.705	12,965,800
2009-02-27	25.280	27.000	24.000	25.270	17.006	9,954,700
2009-02-26	27.250	29.600	26.520	27.170	18.285	14,861,600
2009-02-25	26.340	27.160	24.860	25.770	17.343	12,341,200
2009-02-24	22.450	27.170	21.540	26.490	17.828	13,819,100
2009-02-23	24.080	24.320	22.130	22.300	15.008	8,869,700
2009-02-20	21.640	23.060	20.800	22.720	15.290	12,558,800
2009-02-19	24.010	24.760	22.380	22.460	15.115	6,428,200
2009-02-18	24.000	24.120	22.160	23.680	15.936	9,139,600
2009-02-17	25.540	25.690	23.190	23.210	15.620	11,485,800
2009-02-13	27.300	27.850	26.610	27.000	18.171	6,707,000
2009-02-12	27.330	27.890	25.710	27.600	18.575	9,751,500
2009-02-11	27.070	29.050	27.070	28.480	19.167	9,768,500
2009-02-10	29.860	30.530	26.270	26.610	17.908	13,513,600
2009-02-09	30.920	31.290	29.390	30.530	20.546	6,944,300
2009-02-06	28.400	32.480	27.530	30.490	20.519	23,864,900
2009-02-05	23.820	27.950	23.250	27.540	18.534	23,098,200
2009-02-04	24.660	25.250	23.030	24.130	16.239	7,794,400
2009-02-03	23.870	24.510	22.610	24.180	16.273	11,233,300
2009-02-02	22.890	23.940	22.340	23.510	15.822	10,523,600
2009-01-30	24.270	24.930	22.820	23.270	15.661	14,124,200
2009-01-29	24.510	25.800	23.700	24.070	16.199	12,577,600
2009-01-28	22.790	26.200	22.650	25.770	17.343	33,937,400
2009-01-27	20.940	21.500	18.730	19.620	13.204	14,382,100
2009-01-26	19.720	21.490	19.080	20.480	13.783	13,930,800
2009-01-23	19.960	20.170	17.600	19.400	13.056	22,242,700
2009-01-22	17.060	21.950	16.840	20.970	14.113	33,548,400
2009-01-21	15.870	18.000	15.250	17.070	11.488	47,151,500
2009-01-20	19.890	20.190	14.430	14.890	10.021	76,692,600
2009-01-16	39.020	39.170	34.880	36.350	24.463	8,907,700
2009-01-15	37.010	39.350	35.450	38.000	25.574	5,707,100
2009-01-14	37.290	37.850	36.630	37.090	24.961	4,550,400
2009-01-13	38.500	39.500	37.330	38.860	26.152	5,781,700
2009-01-12	41.500	41.540	38.380	39.000	26.247	3,951,200
2009-01-09	43.220	44.000	41.120	41.560	27.969	3,344,200
2009-01-08	41.830	43.460	41.450	43.220	29.087	5,657,700
2009-01-07	42.990	46.090	41.400	42.220	28.414	7,478,400
2009-01-06	42.720	44.750	41.650	44.270	29.793	4,518,200
2009-01-05	40.990	42.760	40.510	41.530	27.949	4,812,000
2009-01-02	39.520	41.440	38.240	41.100	27.660	3,261,800
2008-12-31	37.750	39.720	36.950	39.330	26.469	3,110,900
2008-12-30	35.790	37.650	35.780	37.560	25.278	3,919,800
2008-12-29	35.850	36.240	34.120	35.780	23.918	3,153,800
2008-12-26	37.280	37.430	35.680	35.840	23.958	2,244,800
2008-12-24	37.590	37.590	36.000	37.030	24.754	820,300
2008-12-23	38.950	38.980	36.520	36.620	24.480	3,181,700
2008-12-22	40.230	40.510	37.140	37.830	25.288	3,050,500
2008-12-19	37.940	40.990	37.940	40.350	26.973	4,715,200
2008-12-18	41.200	41.650	38.860	39.060	26.111	4,875,700
2008-12-17	38.850	41.540	38.020	40.310	26.946	5,645,400
2008-12-16	35.970	39.260	35.110	38.920	26.017	8,860,400
2008-12-15	37.670	37.670	34.380	35.240	23.557	5,222,100
2008-12-12	37.500	38.620	33.680	37.240	24.894	12,636,700
2008-12-11	41.030	42.970	38.280	38.770	25.917	5,400,500
2008-12-10	42.350	43.590	40.700	41.760	27.916	4,085,900
2008-12-09	43.200	45.650	41.360	41.800	27.942	6,530,100
2008-12-08	41.490	44.420	41.040	43.870	29.326	5,589,700
2008-12-05	36.220	40.390	35.250	40.280	26.926	6,371,500
2008-12-04	36.550	40.390	35.880	37.320	24.948	5,448,000

← NewerPage 75 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.