State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-10 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-07 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-06 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-05 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-04 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-02-03 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-01-31 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-01-30 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-01-29 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-01-28 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-01-27 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-01-24 | 578.00 | 578.00 | 578.00 | 578.00 | 559.19 | 0 |
| 2025-01-23 | 496.13 | 585.00 | 496.13 | 578.00 | 559.19 | 71 |
| 2025-01-22 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-21 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-20 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-17 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-16 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-15 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-14 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-13 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-10 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-09 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-08 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-07 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-06 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-03 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2025-01-02 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2024-12-30 | 460.00 | 460.00 | 460.00 | 460.00 | 445.03 | 0 |
| 2024-12-27 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-26 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-23 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-20 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-19 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-18 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-17 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-16 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-13 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-12 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-11 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-10 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-09 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-06 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-05 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-04 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-03 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-12-02 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-29 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-28 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-27 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-26 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-25 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-22 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-21 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-19 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-18 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-14 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-13 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-12 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 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.