State Street Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	69.480	69.900	68.050	69.860	46.346	4,827,900
2008-06-12	67.910	70.000	67.740	68.550	45.477	5,381,900
2008-06-11	69.270	69.780	67.940	67.980	45.099	6,492,700
2008-06-10	66.710	69.060	66.500	68.240	45.271	7,690,800
2008-06-09	69.010	69.350	65.610	66.950	44.415	6,419,500
2008-06-06	69.820	70.770	68.000	68.020	45.125	7,299,300
2008-06-05	71.460	71.900	70.000	71.160	47.208	7,624,200
2008-06-04	69.800	71.250	69.250	70.830	46.989	26,029,600
2008-06-03	71.260	72.780	70.700	71.360	47.341	8,303,900
2008-06-02	71.790	71.900	70.000	71.060	47.142	3,110,100
2008-05-30	72.640	72.920	71.650	72.020	47.779	1,983,000
2008-05-29	71.350	73.010	71.090	72.280	47.951	1,781,400
2008-05-28	71.150	71.500	70.130	71.210	47.241	2,523,800
2008-05-27	69.950	71.760	69.950	71.060	47.142	1,689,800
2008-05-23	70.400	70.670	69.730	69.780	46.293	2,427,200
2008-05-22	69.320	71.500	69.100	70.800	46.969	3,145,300
2008-05-21	71.180	72.410	69.780	69.850	46.339	3,993,500
2008-05-20	72.250	72.980	70.960	71.330	47.321	2,954,100
2008-05-19	72.780	74.810	72.320	72.620	48.177	3,138,800
2008-05-16	74.890	74.890	72.440	72.740	48.256	3,209,700
2008-05-15	72.810	74.690	72.370	74.620	49.504	3,335,100
2008-05-14	71.620	73.430	70.840	73.090	48.489	4,905,800
2008-05-13	73.330	75.070	70.670	70.840	46.996	5,942,000
2008-05-12	72.000	74.740	70.980	74.670	49.537	2,844,000
2008-05-09	72.300	73.610	71.870	72.220	47.911	2,177,000
2008-05-08	73.740	73.740	72.240	72.730	48.250	5,044,600
2008-05-07	76.060	76.170	73.730	74.000	49.092	4,866,900
2008-05-06	72.780	76.210	72.180	75.920	50.366	3,163,400
2008-05-05	74.870	75.400	73.270	73.840	48.986	2,997,000
2008-05-02	76.150	77.940	74.670	75.490	50.081	3,148,500
2008-05-01	72.180	75.820	70.430	75.260	49.928	3,850,600
2008-04-30	72.350	73.910	71.720	72.140	47.858	4,266,600
2008-04-29	72.170	73.430	71.750	72.760	48.270	3,414,400
2008-04-28	72.000	73.000	71.570	72.590	48.157	4,252,300
2008-04-25	69.520	72.030	69.330	71.940	47.726	4,789,700
2008-04-24	66.010	69.800	66.010	69.330	45.994	5,982,200
2008-04-23	65.660	67.100	65.010	66.540	44.143	6,292,100
2008-04-22	66.990	67.510	65.610	65.660	43.559	5,195,400
2008-04-21	68.040	69.220	66.750	66.820	44.329	6,124,900
2008-04-18	71.650	72.810	68.480	68.540	45.470	6,823,200
2008-04-17	68.860	70.570	67.630	70.320	46.651	6,723,000
2008-04-16	69.240	69.330	66.230	69.210	45.915	13,666,300
2008-04-15	78.550	79.960	68.610	69.230	45.928	22,452,800
2008-04-14	78.600	79.840	76.820	76.860	50.990	3,609,900
2008-04-11	78.680	81.430	78.410	79.330	52.628	2,649,400
2008-04-10	79.580	81.250	78.770	79.790	52.933	2,857,800
2008-04-09	81.760	82.880	79.450	79.780	52.927	4,426,500
2008-04-08	82.410	83.100	81.230	81.880	54.320	3,335,200
2008-04-07	84.810	85.310	82.460	82.830	54.950	3,964,600
2008-04-04	83.720	85.000	81.750	83.650	55.494	4,159,100
2008-04-03	83.250	84.800	82.760	84.180	55.846	2,851,300
2008-04-02	83.450	85.020	82.390	83.450	55.362	4,196,600
2008-04-01	80.140	84.990	80.140	84.850	56.290	4,127,600
2008-03-31	78.760	80.250	77.270	79.000	52.409	3,932,900
2008-03-28	80.880	81.750	78.430	78.630	52.164	3,011,500
2008-03-27	80.740	83.040	80.010	80.440	53.212	3,895,700
2008-03-26	82.400	82.940	80.520	80.610	53.325	4,430,500
2008-03-25	81.770	84.490	80.700	84.080	55.620	3,322,300
2008-03-24	83.640	85.210	82.270	82.500	54.575	5,227,000
2008-03-20	78.570	83.650	78.570	83.460	55.210	5,480,600

← NewerPage 78 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.