State Street Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 82.820 | 82.930 | 77.980 | 78.470 | 51.909 | 4,330,900 |
| 2008-03-18 | 76.870 | 81.260 | 76.010 | 81.260 | 53.755 | 6,416,100 |
| 2008-03-17 | 70.050 | 75.620 | 69.750 | 74.710 | 49.422 | 7,915,000 |
| 2008-03-14 | 79.960 | 80.000 | 74.440 | 76.120 | 50.354 | 5,983,600 |
| 2008-03-13 | 76.430 | 79.880 | 74.560 | 79.260 | 52.431 | 4,397,900 |
| 2008-03-12 | 77.600 | 80.010 | 77.080 | 77.460 | 51.241 | 3,115,000 |
| 2008-03-11 | 75.060 | 78.200 | 74.320 | 77.960 | 51.572 | 6,001,900 |
| 2008-03-10 | 76.170 | 77.070 | 72.670 | 72.730 | 48.112 | 5,808,600 |
| 2008-03-07 | 75.420 | 77.990 | 74.300 | 76.240 | 50.434 | 4,216,300 |
| 2008-03-06 | 77.960 | 78.130 | 75.950 | 76.030 | 50.295 | 3,997,600 |
| 2008-03-05 | 78.500 | 80.050 | 77.140 | 78.390 | 51.856 | 3,694,600 |
| 2008-03-04 | 77.120 | 78.650 | 76.100 | 78.100 | 51.664 | 4,883,900 |
| 2008-03-03 | 77.760 | 78.780 | 75.950 | 77.690 | 51.393 | 3,502,500 |
| 2008-02-29 | 80.960 | 80.960 | 77.960 | 78.550 | 51.962 | 3,435,800 |
| 2008-02-28 | 82.360 | 83.120 | 81.320 | 81.710 | 54.052 | 2,147,800 |
| 2008-02-27 | 82.140 | 84.250 | 81.920 | 83.120 | 54.985 | 3,451,000 |
| 2008-02-26 | 82.460 | 83.650 | 82.060 | 82.800 | 54.773 | 3,788,400 |
| 2008-02-25 | 80.770 | 83.670 | 80.060 | 83.180 | 55.025 | 4,146,900 |
| 2008-02-22 | 82.000 | 82.490 | 79.020 | 81.680 | 54.032 | 4,909,800 |
| 2008-02-21 | 85.140 | 85.250 | 82.240 | 82.290 | 54.436 | 3,258,100 |
| 2008-02-20 | 82.470 | 85.000 | 81.800 | 84.900 | 56.162 | 4,183,300 |
| 2008-02-19 | 84.580 | 85.760 | 82.180 | 83.070 | 54.952 | 2,759,900 |
| 2008-02-15 | 82.430 | 83.930 | 81.060 | 83.920 | 55.514 | 2,939,900 |
| 2008-02-14 | 82.910 | 83.950 | 81.900 | 81.960 | 54.218 | 3,317,000 |
| 2008-02-13 | 83.950 | 84.250 | 81.360 | 83.040 | 54.932 | 3,219,000 |
| 2008-02-12 | 83.910 | 85.100 | 81.850 | 83.230 | 55.058 | 3,276,600 |
| 2008-02-11 | 83.000 | 84.700 | 81.240 | 83.490 | 55.230 | 4,160,800 |
| 2008-02-08 | 82.240 | 83.690 | 81.090 | 82.540 | 54.601 | 3,089,400 |
| 2008-02-07 | 79.830 | 83.960 | 79.380 | 83.070 | 54.952 | 4,664,800 |
| 2008-02-06 | 79.840 | 82.170 | 79.060 | 79.930 | 52.875 | 4,187,100 |
| 2008-02-05 | 81.640 | 82.660 | 80.480 | 80.750 | 53.417 | 4,459,300 |
| 2008-02-04 | 83.500 | 83.910 | 82.050 | 82.710 | 54.714 | 4,155,700 |
| 2008-02-01 | 81.660 | 84.500 | 81.660 | 83.970 | 55.547 | 4,337,100 |
| 2008-01-31 | 78.190 | 82.880 | 77.620 | 82.120 | 54.323 | 5,432,600 |
| 2008-01-30 | 79.540 | 83.090 | 77.770 | 80.070 | 52.967 | 5,153,200 |
| 2008-01-29 | 80.000 | 80.550 | 78.250 | 79.950 | 52.888 | 3,842,000 |
| 2008-01-28 | 78.520 | 79.630 | 77.000 | 79.630 | 52.676 | 3,561,000 |
| 2008-01-25 | 82.580 | 82.580 | 77.880 | 78.520 | 51.942 | 5,293,100 |
| 2008-01-24 | 80.060 | 82.430 | 78.650 | 81.640 | 54.006 | 7,905,000 |
| 2008-01-23 | 74.550 | 80.720 | 71.770 | 79.450 | 52.557 | 8,159,900 |
| 2008-01-22 | 70.010 | 77.530 | 70.010 | 74.890 | 49.541 | 7,648,000 |
| 2008-01-18 | 75.670 | 76.870 | 72.320 | 74.080 | 49.005 | 8,461,100 |
| 2008-01-17 | 81.840 | 83.020 | 74.630 | 75.000 | 49.613 | 8,616,500 |
| 2008-01-16 | 79.300 | 83.410 | 78.000 | 81.440 | 53.874 | 5,086,300 |
| 2008-01-15 | 81.040 | 82.190 | 78.110 | 79.820 | 52.802 | 8,211,900 |
| 2008-01-14 | 83.420 | 85.400 | 81.300 | 84.860 | 56.136 | 5,316,300 |
| 2008-01-11 | 82.430 | 85.000 | 81.570 | 82.800 | 54.773 | 5,639,500 |
| 2008-01-10 | 83.140 | 84.650 | 80.240 | 83.350 | 55.137 | 5,760,700 |
| 2008-01-09 | 81.280 | 83.940 | 79.350 | 83.930 | 55.521 | 5,440,900 |
| 2008-01-08 | 82.520 | 84.570 | 81.250 | 81.370 | 53.827 | 6,376,900 |
| 2008-01-07 | 82.480 | 83.830 | 80.720 | 82.390 | 54.502 | 5,477,300 |
| 2008-01-04 | 83.530 | 86.550 | 81.630 | 81.820 | 54.125 | 7,661,900 |
| 2008-01-03 | 82.640 | 86.460 | 82.410 | 85.370 | 56.473 | 11,043,000 |
| 2008-01-02 | 80.790 | 81.090 | 78.210 | 78.880 | 52.180 | 2,643,700 |
← NewerPage 79 of 79 · 4,734 trading days
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.
