Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← S1TT34.SA stock page

State Street Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-07329.79329.79329.79329.79303.850
2023-06-06329.79329.79329.79329.79303.850
2023-06-05329.79329.79329.79329.79303.850
2023-06-02329.79329.79329.79329.79303.850
2023-06-01329.79329.79329.79329.79303.850
2023-05-31329.79329.79329.79329.79303.850
2023-05-30329.79329.79329.79329.79303.850
2023-05-29329.79329.79329.79329.79303.850
2023-05-26329.79329.79329.79329.79303.850
2023-05-25329.79329.79329.79329.79303.850
2023-05-24329.79329.79329.79329.79303.850
2023-05-23329.79329.79329.79329.79303.850
2023-05-22329.79329.79329.79329.79303.850
2023-05-19329.79329.79329.79329.79303.850
2023-05-18329.79329.79329.79329.79303.850
2023-05-17329.79329.79329.79329.79303.850
2023-05-16342.50342.50329.79329.79303.852
2023-05-15335.78335.78335.78335.78309.360
2023-05-12335.78335.78335.78335.78309.360
2023-05-11335.78335.78335.78335.78309.360
2023-05-10335.78335.78335.78335.78309.360
2023-05-09335.78335.78335.78335.78309.360
2023-05-08335.78335.78335.78335.78309.360
2023-05-05335.78335.78335.78335.78309.360
2023-05-04335.78335.78335.78335.78309.36200
2023-05-03347.59347.59347.59347.59320.25200
2023-05-02355.59355.59355.59355.59327.620
2023-04-28355.59355.59355.59355.59327.620
2023-04-27355.59355.59355.59355.59327.620
2023-04-26355.59355.59355.59355.59327.622
2023-04-25374.00374.00374.00374.00344.580
2023-04-24374.00374.00374.00374.00344.580
2023-04-20374.00374.00374.00374.00344.580
2023-04-19374.00374.00374.00374.00344.580
2023-04-18374.00374.00374.00374.00344.580
2023-04-17374.00374.00374.00374.00344.580
2023-04-14374.00374.00374.00374.00344.580
2023-04-13374.00374.00374.00374.00344.580
2023-04-12374.00374.00374.00374.00344.580
2023-04-11374.00374.00374.00374.00344.580
2023-04-10374.00374.00374.00374.00344.580
2023-04-06374.00374.00374.00374.00344.580
2023-04-05370.00374.00370.00374.00344.584
2023-04-04381.70381.70381.70381.70351.670
2023-04-03437.54437.54381.70381.70351.675
2023-03-31382.66382.66382.66382.66352.560
2023-03-30382.66382.66382.66382.66349.690
2023-03-29382.66382.66382.66382.66349.691
2023-03-28454.98454.98378.17378.17345.586
2023-03-27454.99454.99454.99454.99415.780
2023-03-24454.99454.99454.99454.99415.780
2023-03-23454.99454.99454.99454.99415.780
2023-03-22454.99454.99454.99454.99415.780
2023-03-21454.99454.99454.99454.99415.780
2023-03-20454.99454.99454.99454.99415.780
2023-03-17454.99454.99454.99454.99415.780
2023-03-16454.99454.99454.99454.99415.780
2023-03-15454.99454.99454.99454.99415.780
2023-03-14454.99454.99454.99454.99415.780
2023-03-13454.99454.99454.99454.99415.780
← NewerPage 15 of 21 · 1,247 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.