State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	72.510	73.690	69.430	69.460	46.248	6,525,800
2008-09-08	70.840	73.750	70.150	73.020	48.618	8,169,800
2008-09-05	65.860	68.150	64.690	67.870	45.189	4,832,400
2008-09-04	68.100	68.590	66.310	66.610	44.351	4,539,900
2008-09-03	68.240	70.000	67.810	69.170	46.055	4,404,400
2008-09-02	68.720	70.210	67.260	68.510	45.616	4,422,200
2008-08-29	67.600	68.680	67.250	67.670	45.056	2,260,400
2008-08-28	67.150	68.570	66.400	68.480	45.596	3,247,400
2008-08-27	64.540	66.890	64.540	66.420	44.224	2,438,200
2008-08-26	64.960	66.120	64.400	65.800	43.811	2,823,700
2008-08-25	66.230	66.750	64.770	64.890	43.205	2,994,300
2008-08-22	66.100	67.000	65.060	66.950	44.577	2,935,600
2008-08-21	63.800	66.230	63.800	65.430	43.565	3,430,700
2008-08-20	64.790	66.410	63.840	66.260	44.118	3,930,600
2008-08-19	66.930	67.720	64.530	64.920	43.225	4,216,800
2008-08-18	69.500	69.500	67.060	67.410	44.883	2,728,700
2008-08-15	68.840	70.640	68.150	69.250	46.108	3,188,200
2008-08-14	65.840	69.190	65.730	68.460	45.582	4,023,600
2008-08-13	67.980	68.850	65.920	66.710	44.417	4,882,100
2008-08-12	71.770	72.110	67.660	68.360	45.516	5,147,000
2008-08-11	71.570	74.040	70.350	73.040	48.632	4,460,600
2008-08-08	70.570	72.290	68.180	71.640	47.700	4,073,100
2008-08-07	71.720	73.070	69.550	70.020	46.621	6,094,400
2008-08-06	73.050	73.820	71.890	72.810	48.479	3,651,000
2008-08-05	71.320	73.730	70.710	73.480	48.925	4,044,300
2008-08-04	71.160	71.280	68.540	70.190	46.734	3,257,300
2008-08-01	71.330	72.380	69.060	71.420	47.553	3,721,300
2008-07-31	70.930	72.760	70.230	71.640	47.700	4,971,400
2008-07-30	72.540	74.030	70.300	72.130	48.026	5,553,800
2008-07-29	67.830	72.530	67.620	72.470	48.252	6,140,100
2008-07-28	69.810	71.850	67.290	67.500	44.943	4,231,400
2008-07-25	69.270	71.650	68.070	70.570	46.987	5,188,900
2008-07-24	71.780	73.180	68.520	68.970	45.922	7,248,300
2008-07-23	74.000	74.850	70.220	71.840	47.833	7,902,600
2008-07-22	68.370	74.360	66.950	74.240	49.431	7,571,600
2008-07-21	69.830	70.450	67.880	68.230	45.429	5,445,500
2008-07-18	69.720	69.950	66.000	69.820	46.488	5,689,300
2008-07-17	67.640	69.750	65.800	68.850	45.842	9,871,200
2008-07-16	60.590	66.730	60.120	66.450	44.244	9,471,000
2008-07-15	58.270	62.880	55.780	59.650	39.716	15,363,100
2008-07-14	60.120	62.160	55.000	55.700	37.086	8,648,300
2008-07-11	58.960	60.930	57.870	59.560	39.656	5,539,500
2008-07-10	59.830	61.260	58.470	60.380	40.202	5,835,600
2008-07-09	62.230	62.750	59.060	59.560	39.656	6,349,200
2008-07-08	59.960	62.680	58.380	62.020	41.294	9,328,600
2008-07-07	62.270	63.610	57.970	58.780	39.137	8,061,000
2008-07-03	61.800	63.270	60.750	62.000	41.281	2,404,800
2008-07-02	63.860	64.490	61.410	61.480	40.935	5,552,700
2008-07-01	63.070	64.420	61.560	63.020	41.960	7,177,000
2008-06-30	63.810	66.780	63.250	63.990	42.606	3,528,100
2008-06-27	66.520	66.670	63.230	64.010	42.619	8,937,900
2008-06-26	66.130	67.530	65.890	66.180	43.904	4,180,300
2008-06-25	68.010	69.630	67.180	67.690	44.906	4,601,700
2008-06-24	66.250	68.980	65.730	67.880	45.032	3,631,500
2008-06-23	68.140	68.140	66.230	66.530	44.137	2,890,300
2008-06-20	65.720	69.320	65.650	67.740	44.939	6,486,100
2008-06-19	66.650	68.750	65.780	68.540	45.470	5,901,200
2008-06-18	67.420	67.710	66.150	66.580	44.170	8,103,800
2008-06-17	69.770	69.910	67.420	67.420	44.727	5,060,500
2008-06-16	69.450	70.220	68.310	68.900	45.709	5,083,600

← NewerPage 77 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.