State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	521.40	521.40	521.40	521.40	458.37	0
2021-12-27	521.40	521.40	521.40	521.40	458.37	0
2021-12-23	521.40	521.40	521.40	521.40	458.37	0
2021-12-22	521.40	521.40	521.40	521.40	458.37	0
2021-12-21	521.40	521.40	521.40	521.40	458.37	0
2021-12-20	521.40	521.40	521.40	521.40	458.37	0
2021-12-17	521.40	521.40	521.40	521.40	458.37	0
2021-12-16	521.40	521.40	521.40	521.40	458.37	0
2021-12-15	521.40	521.40	521.40	521.40	458.37	0
2021-12-14	521.40	521.40	521.40	521.40	458.37	0
2021-12-13	521.40	521.40	521.40	521.40	458.37	0
2021-12-10	521.40	521.40	521.40	521.40	458.37	0
2021-12-09	521.40	521.40	521.40	521.40	458.37	0
2021-12-08	521.40	521.40	521.40	521.40	458.37	0
2021-12-07	521.40	521.40	521.40	521.40	458.37	0
2021-12-06	521.40	521.40	521.40	521.40	458.37	0
2021-12-03	521.40	521.40	521.40	521.40	458.37	0
2021-12-02	521.40	521.40	521.40	521.40	458.37	0
2021-12-01	521.40	521.40	521.40	521.40	458.37	0
2021-11-30	521.40	521.40	521.40	521.40	458.37	0
2021-11-29	521.40	521.40	521.40	521.40	458.37	0
2021-11-26	521.40	521.40	521.40	521.40	458.37	1
2021-11-25	535.84	535.84	535.84	535.84	471.07	0
2021-11-24	535.84	535.84	535.84	535.84	471.07	0
2021-11-23	535.84	535.84	535.84	535.84	471.07	0
2021-11-22	535.84	535.84	535.84	535.84	471.07	0
2021-11-19	535.84	535.84	535.84	535.84	471.07	0
2021-11-18	535.84	535.84	535.84	535.84	471.07	0
2021-11-17	535.84	535.84	535.84	535.84	471.07	0
2021-11-16	535.84	535.84	535.84	535.84	471.07	0
2021-11-12	535.84	535.84	535.84	535.84	471.07	0
2021-11-11	535.84	535.84	535.84	535.84	471.07	0
2021-11-10	530.29	535.84	530.29	535.84	471.07	515
2021-11-09	531.88	531.88	531.88	531.88	467.58	0
2021-11-08	531.88	531.88	531.88	531.88	467.58	0
2021-11-05	531.87	531.88	531.87	531.88	467.58	75
2021-11-04	486.00	486.00	486.00	486.00	427.25	0
2021-11-03	486.00	486.00	486.00	486.00	427.25	0
2021-11-01	486.00	486.00	486.00	486.00	427.25	0
2021-10-29	486.00	486.00	486.00	486.00	427.25	0
2021-10-28	486.00	486.00	486.00	486.00	427.25	0
2021-10-27	486.00	486.00	486.00	486.00	427.25	0
2021-10-26	486.00	486.00	486.00	486.00	427.25	0
2021-10-25	486.00	486.00	486.00	486.00	427.25	0
2021-10-22	486.00	486.00	486.00	486.00	427.25	0
2021-10-21	486.00	486.00	486.00	486.00	427.25	0
2021-10-20	486.00	486.00	486.00	486.00	427.25	0
2021-10-19	486.00	486.00	486.00	486.00	427.25	0
2021-10-18	486.00	486.00	486.00	486.00	427.25	0
2021-10-15	486.00	486.00	486.00	486.00	427.25	0
2021-10-14	486.00	486.00	486.00	486.00	427.25	0

← NewerPage 21 of 21 · 1,251 trading days

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.