State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-08 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-07 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-06 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-05 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-04 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-11-01 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-31 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-30 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-29 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-28 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-25 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-24 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-23 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-22 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-21 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-18 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-17 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-16 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-15 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-14 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-11 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-10 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-09 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-08 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-07 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-04 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-03 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-02 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-10-01 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-09-30 | 460.00 | 460.00 | 460.00 | 460.00 | 441.91 | 0 |
| 2024-09-27 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-26 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-25 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-24 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-23 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-20 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-19 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-18 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-17 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-16 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-13 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 0 |
| 2024-09-12 | 460.00 | 460.00 | 460.00 | 460.00 | 439.03 | 1 |
| 2024-09-11 | 463.42 | 463.42 | 463.42 | 463.42 | 442.29 | 1 |
| 2024-09-10 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-09-09 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-09-06 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-09-05 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-09-04 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-09-03 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-09-02 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-08-30 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 0 |
| 2024-08-29 | 481.75 | 481.75 | 481.75 | 481.75 | 459.79 | 1 |
| 2024-08-28 | 455.60 | 455.60 | 455.60 | 455.60 | 434.83 | 0 |
| 2024-08-27 | 455.60 | 455.60 | 455.60 | 455.60 | 434.83 | 0 |
| 2024-08-26 | 455.60 | 455.60 | 455.60 | 455.60 | 434.83 | 0 |
| 2024-08-23 | 455.60 | 455.60 | 455.60 | 455.60 | 434.83 | 0 |
| 2024-08-22 | 455.60 | 455.60 | 455.60 | 455.60 | 434.83 | 2 |
| 2024-08-21 | 446.00 | 446.00 | 446.00 | 446.00 | 425.67 | 1 |
| 2024-08-20 | 426.99 | 426.99 | 426.99 | 426.99 | 407.52 | 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.