State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-19	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-16	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-15	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-14	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-13	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-09	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-08	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-07	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-06	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-05	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-02	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-12-01	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-30	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-29	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-28	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-25	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-24	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-23	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-22	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-18	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-17	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-16	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-15	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	0
2022-11-14	1,561.00	1,561.00	1,561.00	1,561.00	1,380.72	147
2022-11-11	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-11-10	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-11-09	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-11-08	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-11-07	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-11-04	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-11-03	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-11-01	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-31	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-28	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-27	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-26	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-25	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-24	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-21	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-20	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-19	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	0
2022-10-18	1,258.32	1,258.32	1,258.32	1,258.32	1,112.99	7,800
2022-10-17	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-14	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-13	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-12	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-11	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-10	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-07	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-06	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-05	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-04	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-10-03	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-09-30	1,476.02	1,476.02	1,476.02	1,476.02	1,305.55	0
2022-09-29	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-28	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-27	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-26	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-23	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0

← NewerPage 17 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.