State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	627.48	627.48	627.48	627.48	617.19	0
2025-10-28	627.48	627.48	627.48	627.48	617.19	0
2025-10-27	627.48	627.48	627.48	627.48	617.19	0
2025-10-24	627.48	627.48	627.48	627.48	617.19	0
2025-10-23	627.48	627.48	627.48	627.48	617.19	0
2025-10-22	627.48	627.48	627.48	627.48	617.19	0
2025-10-21	627.48	627.48	627.48	627.48	617.19	0
2025-10-20	627.48	627.48	627.48	627.48	617.19	0
2025-10-17	627.48	627.48	627.48	627.48	617.19	0
2025-10-16	627.48	627.48	627.48	627.48	617.19	0
2025-10-15	627.48	627.48	627.48	627.48	617.19	0
2025-10-14	627.48	627.48	627.48	627.48	617.19	0
2025-10-13	627.48	627.48	627.48	627.48	617.19	0
2025-10-10	627.48	627.48	627.48	627.48	617.19	0
2025-10-09	627.48	627.48	627.48	627.48	617.19	0
2025-10-08	627.48	627.48	627.48	627.48	617.19	0
2025-10-07	627.48	627.48	627.48	627.48	617.19	0
2025-10-06	627.48	627.48	627.48	627.48	617.19	0
2025-10-03	627.48	627.48	627.48	627.48	617.19	0
2025-10-02	627.48	627.48	627.48	627.48	617.19	0
2025-10-01	627.48	627.48	627.48	627.48	617.19	0
2025-09-30	627.48	627.48	627.48	627.48	617.19	0
2025-09-29	627.48	627.48	627.48	627.48	614.04	0
2025-09-26	627.48	627.48	627.48	627.48	614.04	0
2025-09-25	627.48	627.48	627.48	627.48	614.04	0
2025-09-24	627.48	627.48	627.48	627.48	614.04	0
2025-09-23	627.48	627.48	627.48	627.48	614.04	0
2025-09-22	627.48	627.48	627.48	627.48	614.04	0
2025-09-19	627.48	627.48	627.48	627.48	614.04	0
2025-09-18	627.48	627.48	627.48	627.48	614.04	0
2025-09-17	627.48	627.48	627.48	627.48	614.04	0
2025-09-16	627.48	627.48	627.48	627.48	614.04	0
2025-09-15	627.48	627.48	627.48	627.48	614.04	0
2025-09-12	627.48	627.48	627.48	627.48	614.04	0
2025-09-11	627.48	627.48	627.48	627.48	614.04	0
2025-09-10	627.48	627.48	627.48	627.48	614.04	0
2025-09-09	627.48	627.48	627.48	627.48	614.04	0
2025-09-08	627.48	627.48	627.48	627.48	614.04	0
2025-09-05	627.48	627.48	627.48	627.48	614.04	0
2025-09-04	627.48	627.48	627.48	627.48	614.04	0
2025-09-03	627.48	627.48	627.48	627.48	614.04	0
2025-09-02	627.48	627.48	627.48	627.48	614.04	0
2025-09-01	627.48	627.48	627.48	627.48	614.04	0
2025-08-29	627.48	627.48	627.48	627.48	614.04	0
2025-08-28	627.48	627.48	627.48	627.48	614.04	0
2025-08-27	627.48	627.48	627.48	627.48	614.04	1
2025-08-26	570.00	570.00	570.00	570.00	557.79	0
2025-08-25	570.00	570.00	570.00	570.00	557.79	0
2025-08-22	570.00	570.00	570.00	570.00	557.79	0
2025-08-21	570.00	570.00	570.00	570.00	557.79	0
2025-08-20	570.00	570.00	570.00	570.00	557.79	0
2025-08-19	570.00	570.00	570.00	570.00	557.79	0
2025-08-18	570.00	570.00	570.00	570.00	557.79	0
2025-08-15	570.00	570.00	570.00	570.00	557.79	0
2025-08-14	570.00	570.00	570.00	570.00	557.79	0
2025-08-13	570.00	570.00	570.00	570.00	557.79	0
2025-08-12	570.00	570.00	570.00	570.00	557.79	0
2025-08-11	570.00	570.00	570.00	570.00	557.79	0
2025-08-08	570.00	570.00	570.00	570.00	557.79	0
2025-08-07	570.00	570.00	570.00	570.00	557.79	0

← NewerPage 5 of 21 · 1,248 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.