State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 519.00 | 519.00 | 519.00 | 519.00 | 505.25 | 0 |
| 2025-05-12 | 519.00 | 519.00 | 519.00 | 519.00 | 505.25 | 0 |
| 2025-05-09 | 519.00 | 519.00 | 519.00 | 519.00 | 505.25 | 0 |
| 2025-05-08 | 519.00 | 519.00 | 519.00 | 519.00 | 505.25 | 0 |
| 2025-05-07 | 519.00 | 519.00 | 519.00 | 519.00 | 505.25 | 0 |
| 2025-05-06 | 519.00 | 519.00 | 519.00 | 519.00 | 505.25 | 24 |
| 2025-05-05 | 497.35 | 497.35 | 497.35 | 497.35 | 484.18 | 0 |
| 2025-05-02 | 497.35 | 497.35 | 497.35 | 497.35 | 484.18 | 0 |
| 2025-04-30 | 497.35 | 497.35 | 497.35 | 497.35 | 484.18 | 0 |
| 2025-04-29 | 497.35 | 497.35 | 497.35 | 497.35 | 484.18 | 0 |
| 2025-04-28 | 497.35 | 497.35 | 497.35 | 497.35 | 484.18 | 0 |
| 2025-04-25 | 497.35 | 497.35 | 497.35 | 497.35 | 484.18 | 0 |
| 2025-04-24 | 497.35 | 497.35 | 497.35 | 497.35 | 484.18 | 1 |
| 2025-04-23 | 493.92 | 493.92 | 493.92 | 493.92 | 480.84 | 24 |
| 2025-04-22 | 479.00 | 479.00 | 479.00 | 479.00 | 466.31 | 5 |
| 2025-04-17 | 457.52 | 457.52 | 457.52 | 457.52 | 445.40 | 0 |
| 2025-04-16 | 457.52 | 457.52 | 457.52 | 457.52 | 445.40 | 0 |
| 2025-04-15 | 457.52 | 457.52 | 457.52 | 457.52 | 445.40 | 0 |
| 2025-04-14 | 457.52 | 457.52 | 457.52 | 457.52 | 445.40 | 0 |
| 2025-04-11 | 457.52 | 457.52 | 457.52 | 457.52 | 445.40 | 1 |
| 2025-04-10 | 481.50 | 481.50 | 481.50 | 481.50 | 468.75 | 0 |
| 2025-04-09 | 481.50 | 481.50 | 481.50 | 481.50 | 468.75 | 1 |
| 2025-04-08 | 466.41 | 468.45 | 465.00 | 465.00 | 452.68 | 25 |
| 2025-04-07 | 453.00 | 453.00 | 453.00 | 453.00 | 441.00 | 2 |
| 2025-04-04 | 458.13 | 458.13 | 458.13 | 458.13 | 445.99 | 1 |
| 2025-04-03 | 470.58 | 470.58 | 470.58 | 470.58 | 458.11 | 1 |
| 2025-04-02 | 500.00 | 500.00 | 500.00 | 500.00 | 486.75 | 0 |
| 2025-04-01 | 500.00 | 500.00 | 500.00 | 500.00 | 486.75 | 0 |
| 2025-03-31 | 500.00 | 500.00 | 500.00 | 500.00 | 486.75 | 0 |
| 2025-03-28 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-27 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-26 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-25 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-24 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-21 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-20 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-19 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-18 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-17 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-14 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-13 | 500.00 | 500.00 | 500.00 | 500.00 | 483.73 | 0 |
| 2025-03-12 | 500.99 | 501.79 | 496.00 | 500.00 | 483.73 | 62 |
| 2025-03-11 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-03-10 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-03-07 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-03-06 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-03-05 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-28 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-27 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-26 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-25 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-24 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-21 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-20 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-19 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-18 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-17 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-14 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-13 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-12 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
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.