Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← STT.MX stock page

State Street Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-291,369.091,369.091,369.091,369.091,190.490
2022-06-281,369.091,369.091,369.091,369.091,190.490
2022-06-271,369.091,369.091,369.091,369.091,190.490
2022-06-241,369.091,369.091,369.091,369.091,190.490
2022-06-231,369.091,369.091,369.091,369.091,190.490
2022-06-221,369.091,369.091,369.091,369.091,190.490
2022-06-211,369.091,369.091,369.091,369.091,190.490
2022-06-201,369.091,369.091,369.091,369.091,190.490
2022-06-171,369.091,369.091,369.091,369.091,190.490
2022-06-161,369.091,369.091,369.091,369.091,190.490
2022-06-151,369.091,369.091,369.091,369.091,190.490
2022-06-141,369.091,369.091,369.091,369.091,190.490
2022-06-131,369.091,369.091,369.091,369.091,190.490
2022-06-101,369.091,369.091,369.091,369.091,190.490
2022-06-091,369.091,369.091,369.091,369.091,190.4976
2022-06-081,366.161,366.161,366.161,366.161,187.950
2022-06-071,366.161,366.161,366.161,366.161,187.950
2022-06-061,366.161,366.161,366.161,366.161,187.950
2022-06-031,366.161,366.161,366.161,366.161,187.950
2022-06-021,366.161,366.161,366.161,366.161,187.950
2022-06-011,366.161,366.161,366.161,366.161,187.950
2022-05-311,366.161,366.161,366.161,366.161,187.950
2022-05-301,366.161,366.161,366.161,366.161,187.950
2022-05-271,366.161,366.161,366.161,366.161,187.950
2022-05-261,366.161,366.161,366.161,366.161,187.950
2022-05-251,366.161,366.161,366.161,366.161,187.950
2022-05-241,366.161,366.161,366.161,366.161,187.950
2022-05-231,366.161,366.161,366.161,366.161,187.950
2022-05-201,366.161,366.161,366.161,366.161,187.950
2022-05-191,366.161,366.161,366.161,366.161,187.950
2022-05-181,366.161,366.161,366.161,366.161,187.950
2022-05-171,366.161,366.161,366.161,366.161,187.950
2022-05-161,366.161,366.161,366.161,366.161,187.9520
2022-05-131,374.041,374.041,374.041,374.041,194.8020
2022-05-121,500.001,500.001,500.001,500.001,304.330
2022-05-111,500.001,500.001,500.001,500.001,304.330
2022-05-101,500.001,500.001,500.001,500.001,304.330
2022-05-091,500.001,500.001,500.001,500.001,304.330
2022-05-061,500.001,500.001,500.001,500.001,304.330
2022-05-051,500.001,500.001,500.001,500.001,304.330
2022-05-041,500.001,500.001,500.001,500.001,304.3320
2022-05-031,382.221,382.221,382.221,382.221,201.910
2022-05-021,382.221,382.221,382.221,382.221,201.910
2022-04-291,379.831,382.221,379.831,382.221,201.91609
2022-04-281,368.671,368.671,368.671,368.671,190.1310
2022-04-271,551.751,551.751,551.751,551.751,349.330
2022-04-261,551.751,551.751,551.751,551.751,349.330
2022-04-251,551.751,551.751,551.751,551.751,349.330
2022-04-221,551.751,551.751,551.751,551.751,349.330
2022-04-211,551.751,551.751,551.751,551.751,349.33161
2022-04-201,932.001,932.001,932.001,932.001,679.970
2022-04-191,932.001,932.001,932.001,932.001,679.970
2022-04-181,932.001,932.001,932.001,932.001,679.970
2022-04-131,932.001,932.001,932.001,932.001,679.970
2022-04-121,932.001,932.001,932.001,932.001,679.970
2022-04-111,932.001,932.001,932.001,932.001,679.970
2022-04-081,932.001,932.001,932.001,932.001,679.970
2022-04-071,932.001,932.001,932.001,932.001,679.970
2022-04-061,932.001,932.001,932.001,932.001,679.970
2022-04-051,932.001,932.001,932.001,932.001,679.970
← NewerPage 19 of 21 · 1,255 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.