State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	353.79	353.79	353.79	353.79	328.81	0
2023-08-30	353.79	353.79	353.79	353.79	328.81	0
2023-08-29	353.79	353.79	353.79	353.79	328.81	0
2023-08-28	353.79	353.79	353.79	353.79	328.81	0
2023-08-25	353.79	353.79	353.79	353.79	328.81	0
2023-08-24	353.79	353.79	353.79	353.79	328.81	0
2023-08-23	353.79	353.79	353.79	353.79	328.81	0
2023-08-22	353.79	353.79	353.79	353.79	328.81	0
2023-08-21	353.79	353.79	353.79	353.79	328.81	0
2023-08-18	353.79	353.79	353.79	353.79	328.81	0
2023-08-17	353.79	353.79	353.79	353.79	328.81	0
2023-08-16	353.79	353.79	353.79	353.79	328.81	0
2023-08-15	353.79	353.79	353.79	353.79	328.81	0
2023-08-14	353.79	353.79	353.79	353.79	328.81	4
2023-08-11	347.82	347.82	347.82	347.82	323.26	0
2023-08-10	347.82	347.82	347.82	347.82	323.26	0
2023-08-09	347.82	347.82	347.82	347.82	323.26	0
2023-08-08	347.82	347.82	347.82	347.82	323.26	0
2023-08-07	347.82	347.82	347.82	347.82	323.26	0
2023-08-04	347.82	347.82	347.82	347.82	323.26	0
2023-08-03	347.82	347.82	347.82	347.82	323.26	0
2023-08-02	347.82	347.82	347.82	347.82	323.26	0
2023-08-01	347.82	347.82	347.82	347.82	323.26	0
2023-07-31	347.82	347.82	347.82	347.82	323.26	0
2023-07-28	347.82	347.82	347.82	347.82	323.26	0
2023-07-27	347.82	347.82	347.82	347.82	323.26	0
2023-07-26	347.82	347.82	347.82	347.82	323.26	0
2023-07-25	347.82	347.82	347.82	347.82	323.26	0
2023-07-24	347.82	347.82	347.82	347.82	323.26	0
2023-07-21	347.82	347.82	347.82	347.82	323.26	0
2023-07-20	347.82	347.82	347.82	347.82	323.26	0
2023-07-19	347.82	347.82	347.82	347.82	323.26	0
2023-07-18	347.82	347.82	347.82	347.82	323.26	0
2023-07-17	347.82	347.82	347.82	347.82	323.26	0
2023-07-14	347.82	347.82	347.82	347.82	323.26	0
2023-07-13	347.82	347.82	347.82	347.82	323.26	0
2023-07-12	347.82	347.82	347.82	347.82	323.26	0
2023-07-11	347.82	347.82	347.82	347.82	323.26	0
2023-07-10	347.82	347.82	347.82	347.82	323.26	0
2023-07-07	347.82	347.82	347.82	347.82	323.26	0
2023-07-06	347.82	347.82	347.82	347.82	323.26	0
2023-07-05	347.82	347.82	347.82	347.82	323.26	0
2023-07-04	347.82	347.82	347.82	347.82	323.26	0
2023-07-03	347.82	347.82	347.82	347.82	323.26	0
2023-06-30	347.82	347.82	347.82	347.82	323.26	0
2023-06-29	347.82	347.82	347.82	347.82	320.46	0
2023-06-28	347.82	347.82	347.82	347.82	320.46	1
2023-06-27	329.80	345.72	329.80	345.72	318.52	4
2023-06-26	329.79	329.79	329.79	329.79	303.85	0
2023-06-23	329.79	329.79	329.79	329.79	303.85	0
2023-06-22	329.79	329.79	329.79	329.79	303.85	0
2023-06-21	329.79	329.79	329.79	329.79	303.85	0
2023-06-20	329.79	329.79	329.79	329.79	303.85	0
2023-06-19	329.79	329.79	329.79	329.79	303.85	0
2023-06-16	329.79	329.79	329.79	329.79	303.85	0
2023-06-15	329.79	329.79	329.79	329.79	303.85	0
2023-06-14	329.79	329.79	329.79	329.79	303.85	0
2023-06-13	329.79	329.79	329.79	329.79	303.85	0
2023-06-12	329.79	329.79	329.79	329.79	303.85	0
2023-06-09	329.79	329.79	329.79	329.79	303.85	0

← NewerPage 14 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.