State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,679.97 | 0 |
| 2022-04-01 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,679.97 | 0 |
| 2022-03-31 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,679.97 | 0 |
| 2022-03-30 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-29 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-28 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-25 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-24 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-23 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-22 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-18 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-17 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-16 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-15 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-14 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-11 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-10 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-09 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-08 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-07 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-04 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-03 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-02 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-03-01 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-28 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-25 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-24 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-23 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-22 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-21 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-18 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-17 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-16 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-15 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-14 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-11 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-10 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-09 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-08 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-04 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-03 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-02 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-02-01 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-01-31 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-01-28 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 0 |
| 2022-01-27 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,670.09 | 380 |
| 2022-01-26 | 1,883.75 | 1,883.75 | 1,883.75 | 1,883.75 | 1,628.38 | 0 |
| 2022-01-25 | 1,883.75 | 1,883.75 | 1,883.75 | 1,883.75 | 1,628.38 | 0 |
| 2022-01-24 | 1,883.75 | 1,883.75 | 1,883.75 | 1,883.75 | 1,628.38 | 380 |
| 2022-01-21 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,670.95 | 0 |
| 2022-01-20 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,670.95 | 0 |
| 2022-01-19 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,670.95 | 52 |
| 2022-01-18 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 1,824.39 | 0 |
| 2022-01-17 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 1,824.39 | 0 |
| 2022-01-14 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 1,824.39 | 0 |
| 2022-01-13 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 1,824.39 | 185 |
| 2022-01-12 | 1,908.66 | 1,908.66 | 1,908.66 | 1,908.66 | 1,649.91 | 0 |
| 2022-01-11 | 1,908.66 | 1,908.66 | 1,908.66 | 1,908.66 | 1,649.91 | 0 |
| 2022-01-10 | 1,908.66 | 1,908.66 | 1,908.66 | 1,908.66 | 1,649.91 | 0 |
| 2022-01-07 | 1,908.66 | 1,908.66 | 1,908.66 | 1,908.66 | 1,649.91 | 0 |
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.