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
2023-03-10454.99454.99454.99454.99415.780
2023-03-09454.99454.99454.99454.99415.780
2023-03-08454.99454.99454.99454.99415.780
2023-03-07454.99454.99454.99454.99415.780
2023-03-06454.99454.99454.99454.99415.780
2023-03-03454.99454.99454.99454.99415.780
2023-03-02454.99454.99454.99454.99415.780
2023-03-01454.99454.99454.99454.99415.780
2023-02-28454.99454.99454.99454.99415.780
2023-02-27454.99454.99454.99454.99415.780
2023-02-24454.99454.99454.99454.99415.780
2023-02-23454.99454.99454.99454.99415.780
2023-02-22454.99454.99454.99454.99415.782
2023-02-17472.91472.91472.91472.91432.160
2023-02-16472.91472.91472.91472.91432.160
2023-02-15472.91472.91472.91472.91432.160
2023-02-14472.91472.91472.91472.91432.160
2023-02-13472.91472.91472.91472.91432.160
2023-02-10472.91472.91472.91472.91432.160
2023-02-09472.91472.91472.91472.91432.160
2023-02-08472.91472.91472.91472.91432.160
2023-02-07472.91472.91472.91472.91432.160
2023-02-06472.91472.91472.91472.91432.162
2023-02-03462.47462.47462.47462.47422.620
2023-02-02462.47462.47462.47462.47422.620
2023-02-01462.47462.47462.47462.47422.620
2023-01-31462.47462.47462.47462.47422.622
2023-01-30433.00433.00433.00433.00395.690
2023-01-27433.00433.00433.00433.00395.690
2023-01-26433.00433.00433.00433.00395.690
2023-01-25433.00433.00433.00433.00395.690
2023-01-24433.00433.00433.00433.00395.690
2023-01-23433.00433.00433.00433.00395.690
2023-01-20437.29437.29433.00433.00395.69170
2023-01-19420.80420.80420.80420.80384.540
2023-01-18420.80420.80420.80420.80384.540
2023-01-17420.80420.80420.80420.80384.540
2023-01-16420.80420.80420.80420.80384.540
2023-01-13420.80420.80420.80420.80384.540
2023-01-12420.80420.80420.80420.80384.54124
2023-01-11434.42434.42434.42434.42396.990
2023-01-10434.42434.42434.42434.42396.990
2023-01-09434.42434.42434.42434.42396.990
2023-01-06434.42434.42434.42434.42396.990
2023-01-05434.42434.42434.42434.42396.990
2023-01-04432.19436.07432.19434.42396.998
2023-01-03406.92406.92406.92406.92371.860
2023-01-02406.92406.92406.92406.92371.860
2022-12-29406.92406.92406.92406.92368.910
2022-12-28406.92406.92406.92406.92368.910
2022-12-27406.92406.92406.92406.92368.910
2022-12-26406.92406.92406.92406.92368.910
2022-12-23406.92406.92406.92406.92368.910
2022-12-22406.92406.92406.92406.92368.910
2022-12-21406.92406.92406.92406.92368.910
2022-12-20406.92406.92406.92406.92368.912
2022-12-19415.13415.13415.13415.13376.350
2022-12-16415.13415.13415.13415.13376.350
2022-12-15415.13415.13415.13415.13376.352
2022-12-14414.39414.39414.39414.39375.680
← NewerPage 16 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.