Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← S1TT34.SA stock page

State Street Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-19426.99426.99426.99426.99407.520
2024-08-16426.99426.99426.99426.99407.520
2024-08-15426.99426.99426.99426.99407.520
2024-08-14426.99426.99426.99426.99407.520
2024-08-13426.99426.99426.99426.99407.520
2024-08-12426.99426.99426.99426.99407.521
2024-08-09427.85427.85427.85427.85408.345
2024-08-08447.98447.98447.98447.98427.560
2024-08-07447.98447.98447.98447.98427.560
2024-08-06447.98447.98447.98447.98427.560
2024-08-05447.98447.98447.98447.98427.561
2024-08-02463.68463.68463.68463.68442.541
2024-08-01485.76485.76485.76485.76463.610
2024-07-31485.76485.76485.76485.76463.610
2024-07-30485.76485.76485.76485.76463.615
2024-07-29459.99459.99459.99459.99439.020
2024-07-26459.99459.99459.99459.99439.020
2024-07-25459.99459.99459.99459.99439.020
2024-07-24459.99459.99459.99459.99439.020
2024-07-23459.99459.99459.99459.99439.020
2024-07-22459.99459.99459.99459.99439.020
2024-07-19459.99459.99459.99459.99439.020
2024-07-18459.99459.99459.99459.99439.020
2024-07-17427.00464.60427.00459.99439.0289
2024-07-16427.00427.00427.00427.00407.5315
2024-07-15430.00430.00430.00430.00410.400
2024-07-12424.35430.00424.35430.00410.402
2024-07-11398.33398.33398.33398.33380.170
2024-07-10398.33398.33398.33398.33380.170
2024-07-09398.33398.33398.33398.33380.170
2024-07-08398.33398.33398.33398.33380.171
2024-07-05400.52400.52400.52400.52382.260
2024-07-04400.52400.52400.52400.52382.260
2024-07-03400.52400.52400.52400.52382.260
2024-07-02400.52400.52400.52400.52382.260
2024-07-01400.52400.52400.52400.52382.260
2024-06-28400.52400.52400.52400.52382.260
2024-06-27400.52400.52400.52400.52379.750
2024-06-26400.52400.52400.52400.52379.753
2024-06-25379.24379.24379.24379.24359.570
2024-06-24379.24379.24379.24379.24359.570
2024-06-21379.24379.24379.24379.24359.570
2024-06-20379.24379.24379.24379.24359.570
2024-06-19379.24379.24379.24379.24359.570
2024-06-18379.24379.24379.24379.24359.570
2024-06-17379.24379.24379.24379.24359.570
2024-06-14379.24379.24379.24379.24359.571
2024-06-13382.98382.98382.98382.98363.120
2024-06-12382.98382.98382.98382.98363.120
2024-06-11382.98382.98382.98382.98363.120
2024-06-10382.98382.98382.98382.98363.120
2024-06-07382.98382.98382.98382.98363.120
2024-06-06382.98382.98382.98382.98363.120
2024-06-05382.98382.98382.98382.98363.120
2024-06-04382.98382.98382.98382.98363.120
2024-06-03382.98382.98382.98382.98363.120
2024-05-31382.98382.98382.98382.98363.120
2024-05-29382.98382.98382.98382.98363.120
2024-05-28384.54384.54382.98382.98363.1221
2024-05-27393.60393.60393.60393.60373.191
← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-303.2480 USD
2026-06-302.9832 USD
2026-03-312.9284 USD
2025-12-303.1609 USD
2025-09-303.2021 USD
2025-06-302.9574 USD
2025-03-313.1078 USD
2024-12-303.2272 USD
2024-09-302.9988 USD
2024-06-282.6332 USD
2024-03-282.4806 USD
2023-12-282.3684 USD
2023-09-292.4446 USD
2023-06-303.0210 USD
2023-03-313.1154 USD
2023-01-023.2254 USD
2022-09-303.3275 USD
2022-06-303.0845 USD
2022-03-312.6493 USD
2021-12-303.1546 USD
2021-09-303.1615 USD
2021-06-302.7467 USD
2021-03-312.9670 USD
2020-12-302.7574 USD
2020-09-302.7348 USD
2020-06-302.7848 USD
2020-03-312.7190 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.