State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	570.00	570.00	570.00	570.00	557.79	0
2025-08-05	570.00	570.00	570.00	570.00	557.79	0
2025-08-04	570.00	570.00	570.00	570.00	557.79	0
2025-08-01	570.00	570.00	570.00	570.00	557.79	0
2025-07-31	570.00	570.00	570.00	570.00	557.79	0
2025-07-30	570.00	570.00	570.00	570.00	557.79	0
2025-07-29	570.00	570.00	570.00	570.00	557.79	0
2025-07-28	570.00	570.00	570.00	570.00	557.79	0
2025-07-25	570.00	570.00	570.00	570.00	557.79	0
2025-07-24	570.00	570.00	570.00	570.00	557.79	0
2025-07-23	570.00	570.00	570.00	570.00	557.79	0
2025-07-22	570.00	570.00	570.00	570.00	557.79	0
2025-07-21	570.00	570.00	570.00	570.00	557.79	0
2025-07-18	570.00	570.00	570.00	570.00	557.79	0
2025-07-17	570.00	570.00	570.00	570.00	557.79	0
2025-07-16	570.00	570.00	570.00	570.00	557.79	0
2025-07-15	570.00	570.00	570.00	570.00	557.79	0
2025-07-14	570.00	570.00	570.00	570.00	557.79	0
2025-07-11	570.00	570.00	570.00	570.00	557.79	0
2025-07-10	570.00	570.00	570.00	570.00	557.79	0
2025-07-09	570.00	570.00	570.00	570.00	557.79	0
2025-07-08	570.00	570.00	570.00	570.00	557.79	0
2025-07-07	570.00	570.00	570.00	570.00	557.79	0
2025-07-04	570.00	570.00	570.00	570.00	557.79	0
2025-07-03	570.00	570.00	570.00	570.00	557.79	0
2025-07-02	570.00	570.00	570.00	570.00	557.79	0
2025-07-01	570.00	570.00	570.00	570.00	557.79	0
2025-06-30	570.00	570.00	570.00	570.00	557.79	0
2025-06-27	570.00	570.00	570.00	570.00	554.90	0
2025-06-26	570.00	570.00	570.00	570.00	554.90	0
2025-06-25	570.00	570.00	570.00	570.00	554.90	65
2025-06-24	542.95	542.95	542.95	542.95	528.57	0
2025-06-23	542.95	542.95	542.95	542.95	528.57	0
2025-06-20	542.95	542.95	542.95	542.95	528.57	0
2025-06-18	542.95	542.95	542.95	542.95	528.57	0
2025-06-17	542.95	542.95	542.95	542.95	528.57	0
2025-06-16	542.95	542.95	542.95	542.95	528.57	0
2025-06-13	542.95	542.95	542.95	542.95	528.57	0
2025-06-12	542.95	542.95	542.95	542.95	528.57	0
2025-06-11	542.95	542.95	542.95	542.95	528.57	0
2025-06-10	542.95	542.95	542.95	542.95	528.57	0
2025-06-09	542.95	542.95	542.95	542.95	528.57	0
2025-06-06	542.95	542.95	542.95	542.95	528.57	0
2025-06-05	542.95	542.95	542.95	542.95	528.57	0
2025-06-04	542.95	542.95	542.95	542.95	528.57	0
2025-06-03	542.95	542.95	542.95	542.95	528.57	0
2025-06-02	542.95	542.95	542.95	542.95	528.57	0
2025-05-30	542.95	542.95	542.95	542.95	528.57	0
2025-05-29	542.95	542.95	542.95	542.95	528.57	0
2025-05-28	542.95	542.95	542.95	542.95	528.57	0
2025-05-27	542.95	542.95	542.95	542.95	528.57	0
2025-05-26	542.95	542.95	542.95	542.95	528.57	0
2025-05-23	542.95	542.95	542.95	542.95	528.57	0
2025-05-22	542.95	542.95	542.95	542.95	528.57	15
2025-05-21	519.00	519.00	519.00	519.00	505.25	0
2025-05-20	519.00	519.00	519.00	519.00	505.25	0
2025-05-19	519.00	519.00	519.00	519.00	505.25	0
2025-05-16	519.00	519.00	519.00	519.00	505.25	0
2025-05-15	519.00	519.00	519.00	519.00	505.25	0
2025-05-14	519.00	519.00	519.00	519.00	505.25	0

← NewerPage 6 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.