Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← STT.MX stock page

State Street Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-281,298.371,298.371,298.371,298.371,208.050
2024-05-271,298.371,298.371,298.371,298.371,208.050
2024-05-241,298.371,298.371,298.371,298.371,208.050
2024-05-231,298.371,298.371,298.371,298.371,208.050
2024-05-221,298.371,298.371,298.371,298.371,208.050
2024-05-211,298.371,298.371,298.371,298.371,208.050
2024-05-201,298.371,298.371,298.371,298.371,208.050
2024-05-171,298.371,298.371,298.371,298.371,208.050
2024-05-161,298.371,298.371,298.371,298.371,208.051,205
2024-05-151,322.841,322.841,322.841,322.841,230.820
2024-05-141,322.841,322.841,322.841,322.841,230.820
2024-05-131,322.841,322.841,322.841,322.841,230.820
2024-05-101,322.841,322.841,322.841,322.841,230.820
2024-05-091,322.841,322.841,322.841,322.841,230.820
2024-05-081,322.841,322.841,322.841,322.841,230.820
2024-05-071,322.841,322.841,322.841,322.841,230.820
2024-05-061,322.841,322.841,322.841,322.841,230.820
2024-05-031,322.841,322.841,322.841,322.841,230.820
2024-05-021,322.841,322.841,322.841,322.841,230.820
2024-04-301,322.841,322.841,322.841,322.841,230.820
2024-04-291,322.841,322.841,322.841,322.841,230.820
2024-04-261,322.841,322.841,322.841,322.841,230.820
2024-04-251,322.841,322.841,322.841,322.841,230.820
2024-04-241,322.841,322.841,322.841,322.841,230.820
2024-04-231,322.841,322.841,322.841,322.841,230.820
2024-04-221,322.841,322.841,322.841,322.841,230.820
2024-04-191,322.841,322.841,322.841,322.841,230.820
2024-04-181,322.841,322.841,322.841,322.841,230.820
2024-04-171,322.841,322.841,322.841,322.841,230.820
2024-04-161,322.841,322.841,322.841,322.841,230.820
2024-04-151,322.841,322.841,322.841,322.841,230.820
2024-04-121,322.841,322.841,322.841,322.841,230.820
2024-04-111,322.841,322.841,322.841,322.841,230.820
2024-04-101,322.841,322.841,322.841,322.841,230.820
2024-04-091,322.841,322.841,322.841,322.841,230.820
2024-04-081,322.841,322.841,322.841,322.841,230.820
2024-04-051,322.841,322.841,322.841,322.841,230.820
2024-04-041,322.841,322.841,322.841,322.841,230.820
2024-04-031,322.841,322.841,322.841,322.841,230.820
2024-04-021,322.841,322.841,322.841,322.841,230.820
2024-04-011,322.841,322.841,322.841,322.841,230.820
2024-03-271,322.841,322.841,322.841,322.841,230.820
2024-03-261,322.841,322.841,322.841,322.841,220.210
2024-03-251,322.841,322.841,322.841,322.841,220.210
2024-03-221,322.841,322.841,322.841,322.841,220.210
2024-03-211,322.841,322.841,322.841,322.841,220.210
2024-03-201,322.841,322.841,322.841,322.841,220.210
2024-03-191,322.841,322.841,322.841,322.841,220.210
2024-03-151,322.841,322.841,322.841,322.841,220.210
2024-03-141,322.841,322.841,322.841,322.841,220.210
2024-03-131,322.841,322.841,322.841,322.841,220.210
2024-03-121,322.841,322.841,322.841,322.841,220.210
2024-03-111,322.841,322.841,322.841,322.841,220.210
2024-03-081,322.841,322.841,322.841,322.841,220.210
2024-03-071,322.841,322.841,322.841,322.841,220.210
2024-03-061,322.841,322.841,322.841,322.841,220.210
2024-03-051,322.841,322.841,322.841,322.841,220.210
2024-03-041,322.841,322.841,322.841,322.841,220.210
2024-03-011,322.841,322.841,322.841,322.841,220.210
2024-02-291,322.841,322.841,322.841,322.841,220.210
← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-0116.8183 MXN
2026-07-0114.7248 MXN
2026-04-0114.9730 MXN
2026-01-0215.0196 MXN
2025-10-0115.3938 MXN
2025-07-0114.1945 MXN
2025-04-0115.5036 MXN
2025-01-0215.6944 MXN
2024-10-0214.7824 MXN
2024-07-0112.7100 MXN
2024-03-2711.4061 MXN
2023-12-2911.6848 MXN
2023-09-2911.9912 MXN
2023-06-3010.8048 MXN
2023-03-3111.3753 MXN
2022-12-3012.2770 MXN
2022-09-3012.6677 MXN
2022-06-3011.5002 MXN
2022-03-3111.3669 MXN
2021-12-3111.6651 MXN
2021-09-3011.7104 MXN
2021-06-3010.3535 MXN
2021-03-3110.6395 MXN
2019-12-310.5200 MXN
2019-09-300.5200 MXN
2019-06-280.4700 MXN
2019-03-290.4700 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.