State Street Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-14	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-13	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-10	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-09	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-08	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-07	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-06	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-03	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-02	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-03-01	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-28	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-27	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-24	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-23	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-22	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-21	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-20	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-17	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-16	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-15	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-14	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	0
2023-02-13	1,746.00	1,746.00	1,746.00	1,746.00	1,556.59	120
2023-02-10	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-02-09	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-02-08	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-02-07	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-02-03	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-02-02	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-02-01	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-01-31	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-01-30	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	0
2023-01-27	1,705.38	1,705.38	1,705.38	1,705.38	1,520.38	300
2023-01-26	1,505.00	1,505.00	1,505.00	1,505.00	1,341.74	0
2023-01-25	1,505.00	1,505.00	1,505.00	1,505.00	1,341.74	0
2023-01-24	1,505.00	1,505.00	1,505.00	1,505.00	1,341.74	0
2023-01-23	1,505.00	1,505.00	1,505.00	1,505.00	1,341.74	0
2023-01-20	1,505.00	1,505.00	1,505.00	1,505.00	1,341.74	0
2023-01-19	1,505.00	1,505.00	1,505.00	1,505.00	1,341.74	0
2023-01-18	1,505.00	1,505.00	1,505.00	1,505.00	1,341.74	17
2023-01-17	1,561.10	1,561.10	1,561.10	1,561.10	1,391.75	0
2023-01-16	1,561.10	1,561.10	1,561.10	1,561.10	1,391.75	0
2023-01-13	1,561.10	1,561.10	1,561.10	1,561.10	1,391.75	1,600
2023-01-12	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	0
2023-01-11	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	0
2023-01-10	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	0
2023-01-09	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	0
2023-01-06	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	0
2023-01-05	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	0
2023-01-04	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	0
2023-01-03	1,506.11	1,506.11	1,506.11	1,506.11	1,342.73	150
2023-01-02	1,561.00	1,561.00	1,561.00	1,561.00	1,391.66	0
2022-12-30	1,561.00	1,561.00	1,561.00	1,561.00	1,391.66	0
2022-12-29	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-28	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-27	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-26	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-23	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-22	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-21	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0

← NewerPage 16 of 21 · 1,259 trading daysOlder →

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.