State Street Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-13 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-12 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-11 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-08 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-07 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-06 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-05 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-04 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-11-01 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-31 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-30 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-29 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-28 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-25 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-24 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-23 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-22 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-21 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-18 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-17 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-16 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-15 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-14 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-11 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-10 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-09 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-08 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-07 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-04 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-03 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-10-02 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,637.70 | 0 |
| 2024-09-30 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,623.69 | 0 |
| 2024-09-27 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,623.69 | 0 |
| 2024-09-26 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,623.69 | 0 |
| 2024-09-25 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,623.69 | 0 |
| 2024-09-24 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,623.69 | 0 |
| 2024-09-23 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,623.69 | 185 |
| 2024-09-20 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,572.21 | 0 |
| 2024-09-19 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,572.21 | 0 |
| 2024-09-18 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,572.21 | 0 |
| 2024-09-17 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,572.21 | 673 |
| 2024-09-13 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-12 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-11 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-10 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-09 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-06 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-05 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-04 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-03 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-09-02 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-30 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-29 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-28 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-27 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-26 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-23 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-22 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 0 |
| 2024-08-21 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,366.23 | 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.