State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-21 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-20 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-17 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-16 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-15 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-14 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-13 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-10 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-09 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-08 | 930.02 | 930.02 | 930.02 | 930.02 | 926.80 | 0 |
| 2026-07-07 | 933.00 | 933.00 | 930.02 | 930.02 | 926.80 | 55 |
| 2026-07-06 | 893.00 | 893.00 | 893.00 | 893.00 | 889.91 | 5 |
| 2026-07-03 | 893.02 | 893.02 | 893.02 | 893.02 | 889.93 | 0 |
| 2026-07-02 | 895.23 | 895.23 | 893.02 | 893.02 | 889.93 | 11 |
| 2026-07-01 | 896.00 | 896.00 | 896.00 | 896.00 | 892.90 | 0 |
| 2026-06-30 | 896.00 | 896.00 | 896.00 | 896.00 | 892.90 | 0 |
| 2026-06-29 | 896.00 | 896.00 | 896.00 | 896.00 | 889.93 | 0 |
| 2026-06-26 | 896.00 | 896.00 | 896.00 | 896.00 | 889.93 | 0 |
| 2026-06-25 | 896.00 | 896.00 | 896.00 | 896.00 | 889.93 | 0 |
| 2026-06-24 | 892.00 | 896.00 | 892.00 | 896.00 | 889.93 | 52 |
| 2026-06-23 | 890.00 | 890.00 | 890.00 | 890.00 | 883.97 | 0 |
| 2026-06-22 | 890.00 | 890.00 | 890.00 | 890.00 | 883.97 | 0 |
| 2026-06-19 | 890.00 | 890.00 | 890.00 | 890.00 | 883.97 | 0 |
| 2026-06-18 | 890.00 | 890.00 | 890.00 | 890.00 | 883.97 | 1 |
| 2026-06-17 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-16 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-15 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-14 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-12 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-11 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-10 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-09 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-08 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-05 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-03 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-02 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-06-01 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-29 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-28 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-27 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-26 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-25 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-22 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-21 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-20 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-19 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-18 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-15 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-14 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-13 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-12 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-11 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-08 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-07 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-06 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-05 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-05-04 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-04-30 | 750.19 | 750.19 | 750.19 | 750.19 | 745.11 | 0 |
| 2026-04-29 | 712.62 | 750.19 | 712.62 | 750.19 | 745.11 | 28 |
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.