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
2024-02-281,322.841,322.841,322.841,322.841,220.210
2024-02-271,322.841,322.841,322.841,322.841,220.210
2024-02-261,322.841,322.841,322.841,322.841,220.210
2024-02-231,322.841,322.841,322.841,322.841,220.210
2024-02-221,322.841,322.841,322.841,322.841,220.210
2024-02-211,322.841,322.841,322.841,322.841,220.210
2024-02-201,322.841,322.841,322.841,322.841,220.210
2024-02-191,322.841,322.841,322.841,322.841,220.210
2024-02-161,322.841,322.841,322.841,322.841,220.210
2024-02-151,322.841,322.841,322.841,322.841,220.210
2024-02-141,322.841,322.841,322.841,322.841,220.210
2024-02-131,322.841,322.841,322.841,322.841,220.210
2024-02-121,322.841,322.841,322.841,322.841,220.210
2024-02-091,322.841,322.841,322.841,322.841,220.210
2024-02-081,322.841,322.841,322.841,322.841,220.210
2024-02-071,322.841,322.841,322.841,322.841,220.210
2024-02-061,322.841,322.841,322.841,322.841,220.210
2024-02-021,322.841,322.841,322.841,322.841,220.210
2024-02-011,322.841,322.841,322.841,322.841,220.210
2024-01-311,322.841,322.841,322.841,322.841,220.210
2024-01-301,322.841,322.841,322.841,322.841,220.210
2024-01-291,322.841,322.841,322.841,322.841,220.210
2024-01-261,322.841,322.841,322.841,322.841,220.210
2024-01-251,322.841,322.841,322.841,322.841,220.210
2024-01-241,322.841,322.841,322.841,322.841,220.210
2024-01-231,322.841,322.841,322.841,322.841,220.210
2024-01-221,322.841,322.841,322.841,322.841,220.210
2024-01-191,322.841,322.841,322.841,322.841,220.210
2024-01-181,322.841,322.841,322.841,322.841,220.210
2024-01-171,322.841,322.841,322.841,322.841,220.210
2024-01-161,322.841,322.841,322.841,322.841,220.210
2024-01-151,322.841,322.841,322.841,322.841,220.210
2024-01-121,322.841,322.841,322.841,322.841,220.210
2024-01-111,322.841,322.841,322.841,322.841,220.210
2024-01-101,322.841,322.841,322.841,322.841,220.210
2024-01-091,322.841,322.841,322.841,322.841,220.210
2024-01-081,322.841,322.841,322.841,322.841,220.210
2024-01-051,322.841,322.841,322.841,322.841,220.210
2024-01-041,322.841,322.841,322.841,322.841,220.210
2024-01-031,322.841,322.841,322.841,322.841,220.210
2024-01-021,322.841,322.841,322.841,322.841,220.219,500
2023-12-291,220.491,220.491,220.491,220.491,125.800
2023-12-281,220.491,220.491,220.491,220.491,115.020
2023-12-271,220.491,220.491,220.491,220.491,115.020
2023-12-261,220.491,220.491,220.491,220.491,115.020
2023-12-221,220.491,220.491,220.491,220.491,115.020
2023-12-211,220.491,220.491,220.491,220.491,115.020
2023-12-201,220.491,220.491,220.491,220.491,115.020
2023-12-191,220.491,220.491,220.491,220.491,115.020
2023-12-181,220.491,220.491,220.491,220.491,115.020
2023-12-151,220.491,220.491,220.491,220.491,115.020
2023-12-141,220.491,220.491,220.491,220.491,115.020
2023-12-131,220.491,220.491,220.491,220.491,115.020
2023-12-111,220.491,220.491,220.491,220.491,115.020
2023-12-081,220.491,220.491,220.491,220.491,115.020
2023-12-071,220.491,220.491,220.491,220.491,115.020
2023-12-061,220.491,220.491,220.491,220.491,115.020
2023-12-051,220.491,220.491,220.491,220.491,115.020
2023-12-041,220.491,220.491,220.491,220.491,115.020
2023-12-011,220.491,220.491,220.491,220.491,115.020
← NewerPage 12 of 21 · 1,256 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.