State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	352.03	352.03	352.03	352.03	316.13	0
2022-09-14	352.03	352.03	352.03	352.03	316.13	0
2022-09-13	352.03	352.03	352.03	352.03	316.13	0
2022-09-12	352.03	352.03	352.03	352.03	316.13	0
2022-09-09	352.03	352.03	352.03	352.03	316.13	0
2022-09-08	352.03	352.03	352.03	352.03	316.13	0
2022-09-06	352.03	352.03	352.03	352.03	316.13	200
2022-09-05	371.05	371.05	371.05	371.05	333.21	0
2022-09-02	371.05	371.05	371.05	371.05	333.21	0
2022-09-01	371.05	371.05	371.05	371.05	333.21	0
2022-08-31	371.05	371.05	371.05	371.05	333.21	1
2022-08-30	366.65	366.65	366.65	366.65	329.26	0
2022-08-29	366.65	366.65	366.65	366.65	329.26	0
2022-08-26	366.65	366.65	366.65	366.65	329.26	0
2022-08-25	366.65	366.65	366.65	366.65	329.26	3
2022-08-24	361.60	361.60	361.60	361.60	324.72	0
2022-08-23	361.60	361.60	361.60	361.60	324.72	0
2022-08-22	361.60	361.60	361.60	361.60	324.72	0
2022-08-19	361.60	361.60	361.60	361.60	324.72	0
2022-08-18	361.60	361.60	361.60	361.60	324.72	0
2022-08-17	361.60	361.60	361.60	361.60	324.72	0
2022-08-16	361.60	361.60	361.60	361.60	324.72	0
2022-08-15	361.60	361.60	361.60	361.60	324.72	0
2022-08-12	361.60	361.60	361.60	361.60	324.72	0
2022-08-11	361.60	361.60	361.60	361.60	324.72	0
2022-08-10	361.60	361.60	361.60	361.60	324.72	0
2022-08-09	361.60	361.60	361.60	361.60	324.72	0
2022-08-08	361.60	361.60	361.60	361.60	324.72	0
2022-08-05	361.60	361.60	361.60	361.60	324.72	0
2022-08-04	361.60	361.60	361.60	361.60	324.72	0
2022-08-03	361.60	361.60	361.60	361.60	324.72	0
2022-08-02	361.60	361.60	361.60	361.60	324.72	0
2022-08-01	361.60	361.60	361.60	361.60	324.72	0
2022-07-29	361.60	361.60	361.60	361.60	324.72	0
2022-07-28	361.60	361.60	361.60	361.60	324.72	0
2022-07-27	361.60	361.60	361.60	361.60	324.72	0
2022-07-26	361.60	361.60	361.60	361.60	324.72	0
2022-07-25	361.60	361.60	361.60	361.60	324.72	0
2022-07-22	361.60	361.60	361.60	361.60	324.72	0
2022-07-21	361.60	361.60	361.60	361.60	324.72	0
2022-07-20	361.60	361.60	361.60	361.60	324.72	0
2022-07-19	361.60	361.60	361.60	361.60	324.72	2
2022-07-18	354.10	354.10	354.10	354.10	317.99	0
2022-07-15	354.10	354.10	354.10	354.10	317.99	0
2022-07-14	354.10	354.10	354.10	354.10	317.99	0
2022-07-13	354.10	354.10	354.10	354.10	317.99	0
2022-07-12	354.10	354.10	354.10	354.10	317.99	0
2022-07-11	354.10	354.10	354.10	354.10	317.99	0
2022-07-08	354.10	354.10	354.10	354.10	317.99	0
2022-07-07	354.10	354.10	354.10	354.10	317.99	0
2022-07-06	354.10	354.10	354.10	354.10	317.99	0
2022-07-05	354.10	354.10	354.10	354.10	317.99	0
2022-07-04	354.10	354.10	354.10	354.10	317.99	0
2022-07-01	354.10	354.10	354.10	354.10	317.99	0
2022-06-30	354.10	354.10	354.10	354.10	317.99	0
2022-06-29	354.10	354.10	354.10	354.10	315.22	0
2022-06-28	354.10	354.10	354.10	354.10	315.22	0
2022-06-27	354.10	354.10	354.10	354.10	315.22	0
2022-06-24	354.10	354.10	354.10	354.10	315.22	0
2022-06-23	354.10	354.10	354.10	354.10	315.22	0

← NewerPage 18 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.