State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	36.620	36.930	34.800	36.600	24.466	6,007,600
2008-12-02	35.880	37.260	34.110	36.930	24.687	4,675,000
2008-12-01	40.380	41.000	35.180	35.430	23.684	5,858,900
2008-11-28	40.650	42.500	39.900	42.110	28.150	1,833,800
2008-11-26	35.700	40.800	35.250	40.650	27.174	5,778,200
2008-11-25	38.290	38.740	35.670	37.750	25.235	6,608,200
2008-11-24	33.680	36.900	32.030	36.090	24.125	7,017,300
2008-11-21	29.810	32.080	28.240	31.780	21.244	8,064,700
2008-11-20	29.590	32.990	28.060	28.690	19.179	8,180,100
2008-11-19	35.390	36.060	29.890	30.330	20.275	6,981,400
2008-11-18	36.560	37.250	34.270	35.760	23.905	6,716,200
2008-11-17	38.360	39.070	36.680	36.920	24.680	3,962,800
2008-11-14	41.090	42.290	38.370	38.890	25.997	4,428,500
2008-11-13	40.140	42.700	35.570	42.230	28.230	7,562,800
2008-11-12	40.510	42.830	39.100	39.430	26.358	4,842,500
2008-11-11	40.880	44.930	40.630	42.170	28.190	9,517,500
2008-11-10	43.210	44.650	39.890	41.230	27.561	4,310,000
2008-11-07	40.520	43.280	40.400	42.970	28.724	4,816,100
2008-11-06	42.550	44.630	39.810	40.260	26.913	6,776,900
2008-11-05	45.460	47.750	42.580	42.760	28.584	5,246,700
2008-11-04	43.670	46.790	43.670	46.260	30.924	4,967,800
2008-11-03	43.670	44.450	42.540	43.750	29.246	4,744,700
2008-10-31	42.540	44.410	41.610	43.350	28.978	4,504,000
2008-10-30	43.570	44.000	40.820	42.440	28.370	6,007,600
2008-10-29	41.490	44.020	40.280	40.970	27.387	6,688,000
2008-10-28	37.690	42.440	35.000	41.810	27.949	7,924,700
2008-10-27	35.900	38.610	35.690	35.690	23.858	4,960,600
2008-10-24	32.940	38.450	32.900	37.610	25.141	6,473,000
2008-10-23	37.520	37.870	34.060	37.250	24.901	6,913,700
2008-10-22	38.160	39.940	34.400	36.060	24.105	5,641,400
2008-10-21	39.460	42.600	38.750	39.600	26.472	5,633,200
2008-10-20	41.270	41.870	38.360	40.000	26.739	7,601,100
2008-10-17	43.810	44.500	40.030	40.760	27.247	11,861,900
2008-10-16	47.740	48.000	38.890	45.090	30.142	14,600,800
2008-10-15	52.790	53.000	46.530	46.830	31.305	12,956,600
2008-10-14	54.300	58.050	52.610	56.690	37.896	16,106,600
2008-10-13	46.490	49.900	42.010	48.350	32.321	7,349,700
2008-10-10	39.000	48.250	38.260	43.200	28.878	13,694,100
2008-10-09	45.550	47.740	41.000	41.000	27.408	11,246,100
2008-10-08	38.000	45.330	37.140	43.600	29.146	14,257,900
2008-10-07	45.050	52.750	39.950	39.950	26.706	10,900,200
2008-10-06	44.500	48.370	36.690	42.000	28.076	9,822,800
2008-10-03	53.700	57.000	41.410	46.960	31.392	9,783,000
2008-10-02	56.930	56.930	51.800	51.840	34.654	4,062,100
2008-10-01	56.020	56.740	52.780	55.560	37.141	5,380,800
2008-09-30	47.950	58.850	47.540	56.880	38.023	9,427,900
2008-09-29	57.400	57.510	41.250	44.000	29.413	9,726,800
2008-09-26	56.500	60.500	53.970	60.500	40.282	6,102,300
2008-09-25	53.230	60.000	52.230	60.000	39.949	4,711,700
2008-09-24	55.890	55.890	49.820	53.100	35.355	5,743,600
2008-09-23	57.090	57.500	52.350	54.030	35.974	6,380,900
2008-09-22	60.990	66.480	56.990	57.990	38.611	4,661,000
2008-09-19	68.880	69.010	55.860	60.450	40.249	17,995,000
2008-09-18	66.080	68.700	29.090	59.000	39.284	69,037,800
2008-09-17	70.050	70.490	63.120	64.750	43.112	10,855,100
2008-09-16	66.000	71.820	65.750	71.750	47.773	8,871,500
2008-09-15	68.260	72.340	68.260	69.530	46.295	11,693,000
2008-09-12	71.490	72.640	70.160	71.700	47.740	5,647,300
2008-09-11	68.880	72.600	66.830	72.500	48.272	5,261,800
2008-09-10	69.800	71.320	67.690	69.600	46.341	5,310,400

← NewerPage 76 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.