State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	627.20	627.20	627.20	627.20	622.95	0
2026-04-27	627.20	627.20	627.20	627.20	622.95	0
2026-04-24	627.20	627.20	627.20	627.20	622.95	0
2026-04-23	627.20	627.20	627.20	627.20	622.95	0
2026-04-22	627.20	627.20	627.20	627.20	622.95	0
2026-04-20	627.20	627.20	627.20	627.20	622.95	0
2026-04-17	627.20	627.20	627.20	627.20	622.95	0
2026-04-16	627.20	627.20	627.20	627.20	622.95	0
2026-04-15	627.20	627.20	627.20	627.20	622.95	0
2026-04-14	627.20	627.20	627.20	627.20	622.95	0
2026-04-13	627.20	627.20	627.20	627.20	622.95	0
2026-04-10	627.20	627.20	627.20	627.20	622.95	0
2026-04-09	627.20	627.20	627.20	627.20	622.95	0
2026-04-08	627.20	627.20	627.20	627.20	622.95	0
2026-04-07	627.20	627.20	627.20	627.20	622.95	0
2026-04-06	627.20	627.20	627.20	627.20	622.95	0
2026-04-02	627.20	627.20	627.20	627.20	622.95	0
2026-04-01	627.20	627.20	627.20	627.20	622.95	0
2026-03-31	627.20	627.20	627.20	627.20	622.95	0
2026-03-30	627.20	627.20	627.20	627.20	620.04	0
2026-03-27	627.20	627.20	627.20	627.20	620.04	0
2026-03-26	627.20	627.20	627.20	627.20	620.04	0
2026-03-25	627.20	627.20	627.20	627.20	620.04	0
2026-03-24	627.20	627.20	627.20	627.20	620.04	0
2026-03-23	627.20	627.20	627.20	627.20	620.04	0
2026-03-20	627.20	627.20	627.20	627.20	620.04	0
2026-03-19	627.20	627.20	627.20	627.20	620.04	0
2026-03-18	627.20	627.20	627.20	627.20	620.04	0
2026-03-17	627.20	627.20	627.20	627.20	620.04	0
2026-03-16	627.20	627.20	627.20	627.20	620.04	0
2026-03-13	627.20	627.20	627.20	627.20	620.04	0
2026-03-12	627.20	627.20	627.20	627.20	620.04	0
2026-03-11	627.20	627.20	627.20	627.20	620.04	0
2026-03-10	627.20	627.20	627.20	627.20	620.04	0
2026-03-09	627.20	627.20	627.20	627.20	620.04	3
2026-03-06	653.90	653.90	653.90	653.90	646.44	0
2026-03-05	653.90	653.90	653.90	653.90	646.44	0
2026-03-04	653.90	653.90	653.90	653.90	646.44	0
2026-03-03	653.90	653.90	653.90	653.90	646.44	0
2026-03-02	653.90	653.90	653.90	653.90	646.44	0
2026-02-27	653.90	653.90	653.90	653.90	646.44	0
2026-02-26	653.90	653.90	653.90	653.90	646.44	0
2026-02-25	653.90	653.90	653.90	653.90	646.44	0
2026-02-24	653.90	653.90	653.90	653.90	646.44	1
2026-02-23	688.39	688.39	688.39	688.39	680.53	0
2026-02-20	688.39	688.39	688.39	688.39	680.53	0
2026-02-19	688.39	688.39	688.39	688.39	680.53	0
2026-02-18	688.39	688.39	688.39	688.39	680.53	0
2026-02-13	688.39	688.39	688.39	688.39	680.53	0
2026-02-12	688.39	688.39	688.39	688.39	680.53	0
2026-02-11	688.39	688.39	688.39	688.39	680.53	0
2026-02-10	688.39	688.39	688.39	688.39	680.53	0
2026-02-09	688.39	688.39	688.39	688.39	680.53	0
2026-02-06	688.39	688.39	688.39	688.39	680.53	1
2026-02-05	682.08	682.08	682.08	682.08	674.30	1
2026-02-04	686.00	686.00	686.00	686.00	678.17	0
2026-02-03	686.00	686.00	686.00	686.00	678.17	0
2026-02-02	686.00	686.00	686.00	686.00	678.17	0
2026-01-30	686.00	686.00	686.00	686.00	678.17	0
2026-01-29	722.40	722.40	686.00	686.00	678.17	28

← NewerPage 3 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.