State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	414.39	414.39	414.39	414.39	375.68	0
2022-12-12	414.39	414.39	414.39	414.39	375.68	0
2022-12-09	414.39	414.39	414.39	414.39	375.68	0
2022-12-08	414.39	414.39	414.39	414.39	375.68	2
2022-12-07	422.33	422.33	422.33	422.33	382.88	200
2022-12-06	404.36	404.36	404.36	404.36	366.59	0
2022-12-05	404.36	404.36	404.36	404.36	366.59	0
2022-12-02	404.36	404.36	404.36	404.36	366.59	0
2022-12-01	404.36	404.36	404.36	404.36	366.59	0
2022-11-30	404.36	404.36	404.36	404.36	366.59	200
2022-11-29	388.81	388.81	388.81	388.81	352.49	2
2022-11-28	428.00	428.00	428.00	428.00	388.02	0
2022-11-25	428.00	428.00	428.00	428.00	388.02	0
2022-11-24	428.00	428.00	428.00	428.00	388.02	0
2022-11-23	428.00	428.00	428.00	428.00	388.02	0
2022-11-22	428.00	428.00	428.00	428.00	388.02	0
2022-11-21	428.00	428.00	428.00	428.00	388.02	0
2022-11-18	428.00	428.00	428.00	428.00	388.02	0
2022-11-17	428.00	428.00	428.00	428.00	388.02	0
2022-11-16	428.00	428.00	428.00	428.00	388.02	0
2022-11-14	428.00	428.00	428.00	428.00	388.02	0
2022-11-11	428.00	428.00	428.00	428.00	388.02	1
2022-11-10	430.01	430.01	428.50	428.50	388.47	4
2022-11-09	390.00	390.00	390.00	390.00	353.57	6
2022-11-08	347.20	347.20	347.20	347.20	314.77	0
2022-11-07	347.20	347.20	347.20	347.20	314.77	0
2022-11-04	347.20	347.20	347.20	347.20	314.77	0
2022-11-03	347.20	347.20	347.20	347.20	314.77	0
2022-11-01	347.20	347.20	347.20	347.20	314.77	0
2022-10-31	347.20	347.20	347.20	347.20	314.77	0
2022-10-28	347.20	347.20	347.20	347.20	314.77	0
2022-10-27	347.20	347.20	347.20	347.20	314.77	0
2022-10-26	347.20	347.20	347.20	347.20	314.77	0
2022-10-25	347.20	347.20	347.20	347.20	314.77	0
2022-10-24	347.20	347.20	347.20	347.20	314.77	0
2022-10-21	347.20	347.20	347.20	347.20	314.77	2
2022-10-20	332.50	332.50	332.50	332.50	301.44	0
2022-10-19	332.50	332.50	332.50	332.50	301.44	0
2022-10-18	340.19	340.19	316.84	332.50	301.44	624
2022-10-17	315.00	315.00	315.00	315.00	285.57	0
2022-10-14	315.00	315.00	315.00	315.00	285.57	0
2022-10-13	315.00	315.00	315.00	315.00	285.57	1
2022-10-11	316.97	316.97	316.97	316.97	287.36	200
2022-10-10	339.29	339.29	339.29	339.29	307.60	0
2022-10-07	339.29	339.29	339.29	339.29	307.60	0
2022-10-06	339.29	339.29	339.29	339.29	307.60	0
2022-10-05	339.29	339.29	339.29	339.29	307.60	1
2022-10-04	353.89	353.89	353.89	353.89	320.83	0
2022-10-03	353.89	353.89	353.89	353.89	320.83	0
2022-09-30	353.89	353.89	353.89	353.89	320.83	1
2022-09-29	352.03	352.03	352.03	352.03	316.13	0
2022-09-28	352.03	352.03	352.03	352.03	316.13	0
2022-09-27	352.03	352.03	352.03	352.03	316.13	0
2022-09-26	352.03	352.03	352.03	352.03	316.13	0
2022-09-23	352.03	352.03	352.03	352.03	316.13	0
2022-09-22	352.03	352.03	352.03	352.03	316.13	0
2022-09-21	352.03	352.03	352.03	352.03	316.13	0
2022-09-20	352.03	352.03	352.03	352.03	316.13	0
2022-09-19	352.03	352.03	352.03	352.03	316.13	0
2022-09-16	352.03	352.03	352.03	352.03	316.13	0

← NewerPage 17 of 21 · 1,247 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.