State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	395.46	395.46	395.46	395.46	374.95	0
2024-05-23	395.46	395.46	395.46	395.46	374.95	0
2024-05-22	395.46	395.46	395.46	395.46	374.95	0
2024-05-21	395.46	395.46	395.46	395.46	374.95	0
2024-05-20	395.46	395.46	395.46	395.46	374.95	0
2024-05-17	395.46	395.46	395.46	395.46	374.95	0
2024-05-16	395.46	395.46	395.46	395.46	374.95	0
2024-05-15	395.46	395.46	395.46	395.46	374.95	0
2024-05-14	395.46	395.46	395.46	395.46	374.95	0
2024-05-13	395.46	395.46	395.46	395.46	374.95	0
2024-05-10	395.46	395.46	395.46	395.46	374.95	2
2024-05-09	375.80	375.80	375.80	375.80	356.31	0
2024-05-08	375.80	375.80	375.80	375.80	356.31	0
2024-05-07	375.80	375.80	375.80	375.80	356.31	0
2024-05-06	375.80	375.80	375.80	375.80	356.31	0
2024-05-03	376.15	376.15	375.80	375.80	356.31	19
2024-05-02	376.30	376.30	374.40	374.40	354.98	38
2024-04-30	377.72	377.72	377.72	377.72	358.13	0
2024-04-29	377.72	377.72	377.72	377.72	358.13	0
2024-04-26	377.72	377.72	377.72	377.72	358.13	1
2024-04-25	379.23	379.23	379.23	379.23	359.56	0
2024-04-24	379.23	379.23	379.23	379.23	359.56	0
2024-04-23	379.23	379.23	379.23	379.23	359.56	0
2024-04-22	379.23	379.23	379.23	379.23	359.56	0
2024-04-19	379.23	379.23	379.23	379.23	359.56	0
2024-04-18	379.23	379.23	379.23	379.23	359.56	0
2024-04-17	379.23	379.23	379.23	379.23	359.56	1
2024-04-16	378.98	378.98	378.98	378.98	359.32	0
2024-04-15	378.98	378.98	378.98	378.98	359.32	0
2024-04-12	378.98	378.98	378.98	378.98	359.32	0
2024-04-11	378.98	378.98	378.98	378.98	359.32	0
2024-04-10	378.98	378.98	378.98	378.98	359.32	1
2024-04-09	389.22	389.22	389.22	389.22	369.03	0
2024-04-08	389.22	389.22	389.22	389.22	369.03	0
2024-04-05	389.22	389.22	389.22	389.22	369.03	0
2024-04-04	389.22	389.22	389.22	389.22	369.03	0
2024-04-03	389.22	389.22	389.22	389.22	369.03	0
2024-04-02	389.22	389.22	389.22	389.22	369.03	15
2024-04-01	374.81	374.81	374.81	374.81	355.37	0
2024-03-28	374.81	374.81	374.81	374.81	355.37	0
2024-03-27	374.81	374.81	374.81	374.81	353.02	0
2024-03-26	374.81	374.81	374.81	374.81	353.02	0
2024-03-25	374.81	374.81	374.81	374.81	353.02	0
2024-03-22	374.81	374.81	374.81	374.81	353.02	0
2024-03-21	374.81	374.81	374.81	374.81	353.02	0
2024-03-20	374.81	374.81	374.81	374.81	353.02	0
2024-03-19	374.81	374.81	374.81	374.81	353.02	0
2024-03-18	374.81	374.81	374.81	374.81	353.02	0
2024-03-15	374.81	374.81	374.81	374.81	353.02	0
2024-03-14	374.81	374.81	374.81	374.81	353.02	0
2024-03-13	374.81	374.81	374.81	374.81	353.02	0
2024-03-12	374.81	374.81	374.81	374.81	353.02	0
2024-03-11	374.81	374.81	374.81	374.81	353.02	0
2024-03-08	374.81	374.81	374.81	374.81	353.02	0
2024-03-07	374.81	374.81	374.81	374.81	353.02	0
2024-03-06	374.81	374.81	374.81	374.81	353.02	0
2024-03-05	374.81	374.81	374.81	374.81	353.02	0
2024-03-04	374.81	374.81	374.81	374.81	353.02	0
2024-03-01	374.81	374.81	374.81	374.81	353.02	0
2024-02-29	374.81	374.81	374.81	374.81	353.02	0

← NewerPage 11 of 21 · 1,251 trading daysOlder →

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.