State Street Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-21	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-20	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-19	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-15	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-14	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-13	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-12	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-09	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-08	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-07	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-06	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-05	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-02	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-09-01	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-31	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-30	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-29	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-26	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-25	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-24	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-23	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-22	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-19	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-18	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-17	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-16	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-15	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	0
2022-08-12	1,476.02	1,476.02	1,476.02	1,476.02	1,294.35	5,800
2022-08-11	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-10	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-09	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-08	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-05	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-04	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-03	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-02	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-08-01	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-29	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-28	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-27	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-26	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-25	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-22	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-21	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-20	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-19	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-18	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-15	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-14	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-13	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-12	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-11	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-08	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-07	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-06	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-05	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-04	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-07-01	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0
2022-06-30	1,369.09	1,369.09	1,369.09	1,369.09	1,200.58	0

← NewerPage 18 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.