State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	411.84	411.84	411.84	411.84	364.26	0
2022-03-24	411.84	411.84	411.84	411.84	364.26	0
2022-03-23	411.84	411.84	411.84	411.84	364.26	0
2022-03-22	411.84	411.84	411.84	411.84	364.26	0
2022-03-21	411.84	411.84	411.84	411.84	364.26	0
2022-03-18	411.84	411.84	411.84	411.84	364.26	0
2022-03-17	411.84	411.84	411.84	411.84	364.26	0
2022-03-16	411.84	411.84	411.84	411.84	364.26	0
2022-03-15	411.84	411.84	411.84	411.84	364.26	0
2022-03-14	411.84	411.84	411.84	411.84	364.26	0
2022-03-11	411.84	411.84	411.84	411.84	364.26	0
2022-03-10	411.84	411.84	411.84	411.84	364.26	0
2022-03-09	413.45	413.45	411.84	411.84	364.26	284
2022-03-08	458.92	458.92	458.92	458.92	405.90	0
2022-03-07	458.92	458.92	458.92	458.92	405.90	0
2022-03-04	458.92	458.92	458.92	458.92	405.90	0
2022-03-03	458.92	458.92	458.92	458.92	405.90	0
2022-03-02	458.92	458.92	458.92	458.92	405.90	0
2022-02-25	458.92	458.92	458.92	458.92	405.90	1
2022-02-24	473.78	473.78	473.78	473.78	419.04	0
2022-02-23	473.78	473.78	473.78	473.78	419.04	0
2022-02-22	473.28	473.78	473.28	473.78	419.04	67
2022-02-21	486.72	486.72	486.72	486.72	430.49	0
2022-02-18	486.72	486.72	486.72	486.72	430.49	1
2022-02-17	527.88	527.88	527.88	527.88	466.89	0
2022-02-16	527.88	527.88	527.88	527.88	466.89	0
2022-02-15	527.88	527.88	527.88	527.88	466.89	0
2022-02-14	527.88	527.88	527.88	527.88	466.89	0
2022-02-11	527.88	527.88	527.88	527.88	466.89	0
2022-02-10	527.88	527.88	527.88	527.88	466.89	0
2022-02-09	527.88	527.88	527.88	527.88	466.89	0
2022-02-08	527.88	527.88	527.88	527.88	466.89	0
2022-02-07	527.88	527.88	527.88	527.88	466.89	0
2022-02-04	527.88	527.88	527.88	527.88	466.89	0
2022-02-03	527.88	527.88	527.88	527.88	466.89	0
2022-02-02	527.88	527.88	527.88	527.88	466.89	0
2022-02-01	527.88	527.88	527.88	527.88	466.89	0
2022-01-31	527.88	527.88	527.88	527.88	466.89	0
2022-01-28	527.88	527.88	527.88	527.88	466.89	0
2022-01-27	527.88	527.88	527.88	527.88	466.89	0
2022-01-26	527.88	527.88	527.88	527.88	466.89	0
2022-01-25	527.88	527.88	527.88	527.88	466.89	0
2022-01-24	527.88	527.88	527.88	527.88	466.89	0
2022-01-21	527.88	527.88	527.88	527.88	466.89	0
2022-01-20	527.88	527.88	527.88	527.88	466.89	0
2022-01-19	527.88	527.88	527.88	527.88	466.89	0
2022-01-18	527.88	527.88	527.88	527.88	466.89	0
2022-01-17	527.88	527.88	527.88	527.88	466.89	0
2022-01-14	527.88	527.88	527.88	527.88	466.89	0
2022-01-13	527.88	527.88	527.88	527.88	466.89	0
2022-01-12	527.88	527.88	527.88	527.88	466.89	0
2022-01-11	527.88	527.88	527.88	527.88	466.89	0
2022-01-10	527.88	527.88	527.88	527.88	466.89	0
2022-01-07	527.88	527.88	527.88	527.88	466.89	0
2022-01-06	527.88	527.88	527.88	527.88	466.89	0
2022-01-05	527.88	527.88	527.88	527.88	466.89	0
2022-01-04	527.88	527.88	527.88	527.88	466.89	0
2022-01-03	527.88	527.88	527.88	527.88	466.89	0
2021-12-30	527.88	527.88	527.88	527.88	466.89	75
2021-12-29	521.40	521.40	521.40	521.40	458.37	0

← NewerPage 20 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.