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 |
| 2026-09-17 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
| 2026-09-16 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
| 2026-09-15 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 0 |
| 2026-09-14 | 959.31 | 959.31 | 959.31 | 959.31 | 955.99 | 50 |
| 2026-09-11 | 985.88 | 985.88 | 985.88 | 985.88 | 982.47 | 1 |
| 2026-09-10 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 0 |
| 2026-09-09 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 0 |
| 2026-09-08 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 0 |
| 2026-09-04 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 0 |
| 2026-09-03 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 0 |
| 2026-09-02 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 0 |
| 2026-09-01 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 0 |
| 2026-08-31 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.54 | 1 |
| 2026-08-28 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,005.51 | 50 |
| 2026-08-27 | 1,003.86 | 1,003.86 | 1,003.86 | 1,003.86 | 1,000.39 | 0 |
| 2026-08-26 | 1,003.86 | 1,003.86 | 1,003.86 | 1,003.86 | 1,000.39 | 1 |
| 2026-08-25 | 976.08 | 976.08 | 976.08 | 976.08 | 972.70 | 1 |
| 2026-08-24 | 961.00 | 961.00 | 961.00 | 961.00 | 957.68 | 0 |
| 2026-08-21 | 961.00 | 961.00 | 961.00 | 961.00 | 957.68 | 0 |
| 2026-08-20 | 961.00 | 961.00 | 961.00 | 961.00 | 957.68 | 0 |
| 2026-08-19 | 961.00 | 961.00 | 961.00 | 961.00 | 957.68 | 52 |
| 2026-08-18 | 1,000.91 | 1,000.91 | 1,000.91 | 1,000.91 | 997.45 | 1 |
| 2026-08-17 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,005.51 | 15 |
| 2026-08-14 | 979.70 | 979.70 | 979.70 | 979.70 | 976.31 | 0 |
| 2026-08-13 | 979.70 | 979.70 | 979.70 | 979.70 | 976.31 | 0 |
| 2026-08-12 | 974.85 | 979.70 | 974.85 | 979.70 | 976.31 | 405 |
| 2026-08-11 | 965.00 | 965.00 | 965.00 | 965.00 | 961.66 | 0 |
| 2026-08-10 | 965.00 | 965.00 | 965.00 | 965.00 | 961.66 | 0 |
| 2026-08-07 | 965.00 | 965.00 | 965.00 | 965.00 | 961.66 | 0 |
| 2026-08-06 | 965.00 | 965.00 | 965.00 | 965.00 | 961.66 | 0 |
| 2026-08-05 | 965.00 | 965.00 | 965.00 | 965.00 | 961.66 | 52 |
| 2026-08-04 | 896.00 | 896.00 | 896.00 | 896.00 | 892.90 | 0 |
| 2026-08-03 | 896.00 | 896.00 | 896.00 | 896.00 | 892.90 | 0 |
| 2026-07-31 | 896.00 | 896.00 | 896.00 | 896.00 | 892.90 | 0 |
| 2026-07-30 | 896.00 | 896.00 | 896.00 | 896.00 | 892.90 | 0 |
| 2026-07-29 | 896.00 | 896.00 | 896.00 | 896.00 | 892.90 | 57 |
| 2026-07-28 | 934.80 | 934.80 | 934.80 | 934.80 | 931.57 | 1 |
| 2026-07-27 | 939.06 | 939.06 | 939.06 | 939.06 | 935.81 | 0 |
| 2026-07-24 | 939.06 | 939.06 | 939.06 | 939.06 | 935.81 | 1 |
| 2026-07-23 | 944.70 | 944.70 | 940.50 | 940.50 | 937.25 | 13 |
Page 1 of 2 · 63 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.