State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 426.99 | 426.99 | 426.99 | 426.99 | 407.52 | 0 |
| 2024-08-16 | 426.99 | 426.99 | 426.99 | 426.99 | 407.52 | 0 |
| 2024-08-15 | 426.99 | 426.99 | 426.99 | 426.99 | 407.52 | 0 |
| 2024-08-14 | 426.99 | 426.99 | 426.99 | 426.99 | 407.52 | 0 |
| 2024-08-13 | 426.99 | 426.99 | 426.99 | 426.99 | 407.52 | 0 |
| 2024-08-12 | 426.99 | 426.99 | 426.99 | 426.99 | 407.52 | 1 |
| 2024-08-09 | 427.85 | 427.85 | 427.85 | 427.85 | 408.34 | 5 |
| 2024-08-08 | 447.98 | 447.98 | 447.98 | 447.98 | 427.56 | 0 |
| 2024-08-07 | 447.98 | 447.98 | 447.98 | 447.98 | 427.56 | 0 |
| 2024-08-06 | 447.98 | 447.98 | 447.98 | 447.98 | 427.56 | 0 |
| 2024-08-05 | 447.98 | 447.98 | 447.98 | 447.98 | 427.56 | 1 |
| 2024-08-02 | 463.68 | 463.68 | 463.68 | 463.68 | 442.54 | 1 |
| 2024-08-01 | 485.76 | 485.76 | 485.76 | 485.76 | 463.61 | 0 |
| 2024-07-31 | 485.76 | 485.76 | 485.76 | 485.76 | 463.61 | 0 |
| 2024-07-30 | 485.76 | 485.76 | 485.76 | 485.76 | 463.61 | 5 |
| 2024-07-29 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-26 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-25 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-24 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-23 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-22 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-19 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-18 | 459.99 | 459.99 | 459.99 | 459.99 | 439.02 | 0 |
| 2024-07-17 | 427.00 | 464.60 | 427.00 | 459.99 | 439.02 | 89 |
| 2024-07-16 | 427.00 | 427.00 | 427.00 | 427.00 | 407.53 | 15 |
| 2024-07-15 | 430.00 | 430.00 | 430.00 | 430.00 | 410.40 | 0 |
| 2024-07-12 | 424.35 | 430.00 | 424.35 | 430.00 | 410.40 | 2 |
| 2024-07-11 | 398.33 | 398.33 | 398.33 | 398.33 | 380.17 | 0 |
| 2024-07-10 | 398.33 | 398.33 | 398.33 | 398.33 | 380.17 | 0 |
| 2024-07-09 | 398.33 | 398.33 | 398.33 | 398.33 | 380.17 | 0 |
| 2024-07-08 | 398.33 | 398.33 | 398.33 | 398.33 | 380.17 | 1 |
| 2024-07-05 | 400.52 | 400.52 | 400.52 | 400.52 | 382.26 | 0 |
| 2024-07-04 | 400.52 | 400.52 | 400.52 | 400.52 | 382.26 | 0 |
| 2024-07-03 | 400.52 | 400.52 | 400.52 | 400.52 | 382.26 | 0 |
| 2024-07-02 | 400.52 | 400.52 | 400.52 | 400.52 | 382.26 | 0 |
| 2024-07-01 | 400.52 | 400.52 | 400.52 | 400.52 | 382.26 | 0 |
| 2024-06-28 | 400.52 | 400.52 | 400.52 | 400.52 | 382.26 | 0 |
| 2024-06-27 | 400.52 | 400.52 | 400.52 | 400.52 | 379.75 | 0 |
| 2024-06-26 | 400.52 | 400.52 | 400.52 | 400.52 | 379.75 | 3 |
| 2024-06-25 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 0 |
| 2024-06-24 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 0 |
| 2024-06-21 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 0 |
| 2024-06-20 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 0 |
| 2024-06-19 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 0 |
| 2024-06-18 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 0 |
| 2024-06-17 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 0 |
| 2024-06-14 | 379.24 | 379.24 | 379.24 | 379.24 | 359.57 | 1 |
| 2024-06-13 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-12 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-11 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-10 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-07 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-06 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-05 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-04 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-06-03 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-05-31 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-05-29 | 382.98 | 382.98 | 382.98 | 382.98 | 363.12 | 0 |
| 2024-05-28 | 384.54 | 384.54 | 382.98 | 382.98 | 363.12 | 21 |
| 2024-05-27 | 393.60 | 393.60 | 393.60 | 393.60 | 373.19 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 3.2480 USD |
| 2026-06-30 | 2.9832 USD |
| 2026-03-31 | 2.9284 USD |
| 2025-12-30 | 3.1609 USD |
| 2025-09-30 | 3.2021 USD |
| 2025-06-30 | 2.9574 USD |
| 2025-03-31 | 3.1078 USD |
| 2024-12-30 | 3.2272 USD |
| 2024-09-30 | 2.9988 USD |
| 2024-06-28 | 2.6332 USD |
| 2024-03-28 | 2.4806 USD |
| 2023-12-28 | 2.3684 USD |
| 2023-09-29 | 2.4446 USD |
| 2023-06-30 | 3.0210 USD |
| 2023-03-31 | 3.1154 USD |
| 2023-01-02 | 3.2254 USD |
| 2022-09-30 | 3.3275 USD |
| 2022-06-30 | 3.0845 USD |
| 2022-03-31 | 2.6493 USD |
| 2021-12-30 | 3.1546 USD |
| 2021-09-30 | 3.1615 USD |
| 2021-06-30 | 2.7467 USD |
| 2021-03-31 | 2.9670 USD |
| 2020-12-30 | 2.7574 USD |
| 2020-09-30 | 2.7348 USD |
| 2020-06-30 | 2.7848 USD |
| 2020-03-31 | 2.7190 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.