State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-10-14 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0 |
| 2026-10-13 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0 |
| 2026-10-12 | 876.76 | 876.76 | 876.76 | 876.76 | 876.76 | 0 |
| 2026-10-09 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0 |
| 2026-10-08 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0 |
| 2026-10-07 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0 |
| 2026-10-06 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0 |
| 2026-10-05 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-10-02 | 917.00 | 919.00 | 917.00 | 919.00 | 919.00 | 77 |
| 2026-10-01 | 944.70 | 944.70 | 944.70 | 944.70 | 944.70 | 0 |
| 2026-09-30 | 944.70 | 944.70 | 944.70 | 944.70 | 944.70 | 0 |
| 2026-09-29 | 944.70 | 944.70 | 944.70 | 944.70 | 941.43 | 0 |
| 2026-09-28 | 944.70 | 944.70 | 944.70 | 944.70 | 941.43 | 0 |
| 2026-09-25 | 944.70 | 944.70 | 944.70 | 944.70 | 941.43 | 2 |
| 2026-09-24 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
| 2026-09-23 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
| 2026-09-22 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
| 2026-09-21 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
| 2026-09-18 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
Page 1 of 1 · 20 trading days
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.