State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	354.10	354.10	354.10	354.10	315.22	0
2022-06-21	354.10	354.10	354.10	354.10	315.22	0
2022-06-20	354.10	354.10	354.10	354.10	315.22	0
2022-06-17	354.10	354.10	354.10	354.10	315.22	0
2022-06-15	354.10	354.10	354.10	354.10	315.22	0
2022-06-14	354.10	354.10	354.10	354.10	315.22	0
2022-06-13	354.10	354.10	354.10	354.10	315.22	0
2022-06-10	354.10	354.10	354.10	354.10	315.22	0
2022-06-09	354.10	354.10	354.10	354.10	315.22	0
2022-06-08	354.10	354.10	354.10	354.10	315.22	0
2022-06-07	354.10	354.10	354.10	354.10	315.22	0
2022-06-06	354.10	354.10	354.10	354.10	315.22	0
2022-06-03	354.10	354.10	354.10	354.10	315.22	0
2022-06-02	354.10	354.10	354.10	354.10	315.22	0
2022-06-01	354.10	354.10	354.10	354.10	315.22	0
2022-05-31	354.10	354.10	354.10	354.10	315.22	0
2022-05-30	354.10	354.10	354.10	354.10	315.22	0
2022-05-27	354.10	354.10	354.10	354.10	315.22	0
2022-05-26	354.10	354.10	354.10	354.10	315.22	0
2022-05-25	354.10	354.10	354.10	354.10	315.22	0
2022-05-24	354.10	354.10	354.10	354.10	315.22	0
2022-05-23	354.10	354.10	354.10	354.10	315.22	0
2022-05-20	354.10	354.10	354.10	354.10	315.22	0
2022-05-19	354.10	354.10	354.10	354.10	315.22	0
2022-05-18	354.10	354.10	354.10	354.10	315.22	0
2022-05-17	354.10	354.10	354.10	354.10	315.22	0
2022-05-16	354.10	354.10	354.10	354.10	315.22	0
2022-05-13	354.10	354.10	354.10	354.10	315.22	0
2022-05-12	354.10	354.10	354.10	354.10	315.22	0
2022-05-11	354.10	354.10	354.10	354.10	315.22	0
2022-05-10	354.10	354.10	354.10	354.10	315.22	0
2022-05-09	354.10	354.10	354.10	354.10	315.22	0
2022-05-06	354.10	354.10	354.10	354.10	315.22	0
2022-05-05	354.10	354.10	354.10	354.10	315.22	0
2022-05-04	354.10	354.10	354.10	354.10	315.22	0
2022-05-03	354.10	354.10	354.10	354.10	315.22	0
2022-05-02	354.10	354.10	354.10	354.10	315.22	0
2022-04-29	354.10	354.10	354.10	354.10	315.22	0
2022-04-28	354.10	354.10	354.10	354.10	315.22	0
2022-04-27	354.10	354.10	354.10	354.10	315.22	0
2022-04-26	354.10	354.10	354.10	354.10	315.22	0
2022-04-25	354.10	354.10	354.10	354.10	315.22	0
2022-04-22	354.10	354.10	354.10	354.10	315.22	0
2022-04-20	354.10	354.10	354.10	354.10	315.22	2
2022-04-19	353.22	353.22	353.22	353.22	314.43	500
2022-04-18	403.61	403.61	403.61	403.61	359.29	0
2022-04-14	403.61	403.61	403.61	403.61	359.29	0
2022-04-13	403.61	403.61	403.61	403.61	359.29	0
2022-04-12	403.61	403.61	403.61	403.61	359.29	0
2022-04-11	403.61	403.61	403.61	403.61	359.29	0
2022-04-08	403.61	403.61	403.61	403.61	359.29	3
2022-04-07	411.84	411.84	411.84	411.84	366.62	0
2022-04-06	411.84	411.84	411.84	411.84	366.62	0
2022-04-05	411.84	411.84	411.84	411.84	366.62	0
2022-04-04	411.84	411.84	411.84	411.84	366.62	0
2022-04-01	411.84	411.84	411.84	411.84	366.62	0
2022-03-31	411.84	411.84	411.84	411.84	366.62	0
2022-03-30	411.84	411.84	411.84	411.84	364.26	0
2022-03-29	411.84	411.84	411.84	411.84	364.26	0
2022-03-28	411.84	411.84	411.84	411.84	364.26	0

← NewerPage 19 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.