State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-19 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-16 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-15 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-14 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-13 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-12 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-09 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-08 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-07 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-06 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-05 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-02 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-01 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-31 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-30 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-29 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-26 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-25 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-24 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-23 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-22 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-19 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-18 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-17 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-07-16 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 36 |
| 2024-07-15 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-12 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-11 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-10 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-09 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-08 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-05 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-04 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-03 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-02 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-07-01 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.99 | 0 |
| 2024-06-28 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-27 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-26 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-25 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-24 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-21 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-20 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-19 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-18 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-17 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-14 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-13 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-12 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-11 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-10 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-07 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-06 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-05 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-04 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-06-03 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-05-31 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-05-30 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
| 2024-05-29 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,208.05 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 16.8183 MXN |
| 2026-07-01 | 14.7248 MXN |
| 2026-04-01 | 14.9730 MXN |
| 2026-01-02 | 15.0196 MXN |
| 2025-10-01 | 15.3938 MXN |
| 2025-07-01 | 14.1945 MXN |
| 2025-04-01 | 15.5036 MXN |
| 2025-01-02 | 15.6944 MXN |
| 2024-10-02 | 14.7824 MXN |
| 2024-07-01 | 12.7100 MXN |
| 2024-03-27 | 11.4061 MXN |
| 2023-12-29 | 11.6848 MXN |
| 2023-09-29 | 11.9912 MXN |
| 2023-06-30 | 10.8048 MXN |
| 2023-03-31 | 11.3753 MXN |
| 2022-12-30 | 12.2770 MXN |
| 2022-09-30 | 12.6677 MXN |
| 2022-06-30 | 11.5002 MXN |
| 2022-03-31 | 11.3669 MXN |
| 2021-12-31 | 11.6651 MXN |
| 2021-09-30 | 11.7104 MXN |
| 2021-06-30 | 10.3535 MXN |
| 2021-03-31 | 10.6395 MXN |
| 2019-12-31 | 0.5200 MXN |
| 2019-09-30 | 0.5200 MXN |
| 2019-06-28 | 0.4700 MXN |
| 2019-03-29 | 0.4700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.