NYSE:STT | Historical Stock Price | STATE STREET CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.84$3.93$18.38$85.91$401.561980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.58$2.58179,200——
1985-12-30$2.56$2.56249,600——
1985-12-27$2.58$2.58521,600——
1985-12-26$2.57$2.57273,600——
1985-12-24$2.59$2.59510,400——
1985-12-23$2.59$2.59768,000——
1985-12-20$2.59$2.591,049,600——
1985-12-19$2.55$2.55540,800——
1985-12-18$2.55$2.551,062,400——
1985-12-17$2.49$2.49324,800——
1985-12-16$2.53$2.53604,800——
1985-12-13$2.53$2.53265,600——
1985-12-12$2.51$2.515,182,400——
1985-12-11$2.43$2.431,092,800——
1985-12-10$2.36$2.362,230,400——
1985-12-09$2.34$2.34558,400——
1985-12-06$2.34$2.34148,800——
1985-12-05$2.37$2.37424,000——
1985-12-04$2.41$2.41763,200——
1985-12-03$2.37$2.37318,400——
1985-12-02$2.43$2.43430,400——
1985-11-29$2.45$2.45139,200——
1985-11-27$2.46$2.46577,600——
1985-11-26$2.49$2.49312,000——
1985-11-25$2.49$2.49457,600——
1985-11-22$2.55$2.55534,400——
1985-11-21$2.59$2.591,459,200——
1985-11-20$2.49$2.49275,200——
1985-11-19$2.44$2.44699,200——
1985-11-18$2.44$2.441,169,600——
1985-11-15$2.30$2.302,307,200——
1985-11-14$2.24$2.24795,200——
1985-11-13$2.20$2.20886,400——
1985-11-12$2.19$2.191,076,800——
1985-11-11$2.20$2.20651,200——
1985-11-08$2.20$2.20443,200——
1985-11-07$2.19$2.19153,600——
1985-11-06$2.19$2.19409,600——
1985-11-05$2.13$2.132,494,400——
1985-11-04$2.11$2.111,281,600——
1985-11-01$2.12$2.12196,800——
1985-10-31$2.11$2.11708,800——
1985-10-30$2.05$2.05376,000——
1985-10-29$1.97$1.971,379,200——
1985-10-28$1.95$1.95432,000——
1985-10-25$1.95$1.951,446,400——
1985-10-24$1.94$1.941,366,400——
1985-10-23$1.91$1.91360,000——
1985-10-22$1.89$1.891,352,000——
1985-10-21$1.90$1.901,427,200——
1985-10-18$1.89$1.891,220,800——
1985-10-17$1.88$1.881,712,000——
1985-10-16$1.88$1.88267,200——
1985-10-15$1.88$1.883,102,400——
1985-10-14$1.88$1.88240,000——
1985-10-11$1.90$1.90612,800——
1985-10-10$1.89$1.89486,400——
1985-10-09$1.91$1.91476,800——
1985-10-08$1.88$1.88278,400——
1985-10-07$1.90$1.90721,600——
1985-10-04$1.92$1.92193,600——
1985-10-03$1.91$1.91126,400——
1985-10-02$1.91$1.91248,000——
1985-10-01$1.88$1.88936,000——
1985-09-30$1.88$1.88784,000——
1985-09-26$1.86$1.86374,400——
1985-09-25$1.82$1.82121,600——
1985-09-24$1.84$1.8430,400——
1985-09-23$1.82$1.82491,200——
1985-09-20$1.78$1.78256,000——
1985-09-19$1.75$1.751,748,800——
1985-09-18$1.75$1.75502,400——
1985-09-17$1.80$1.80760,000——
1985-09-16$1.82$1.82286,400——
1985-09-13$1.84$1.84268,800——
1985-09-12$1.88$1.88174,400——
1985-09-11$1.88$1.88264,000——
1985-09-10$1.92$1.92504,000——
1985-09-09$1.92$1.921,126,400——
1985-09-06$1.88$1.88153,600——
1985-09-05$1.88$1.882,854,400——
1985-09-04$1.91$1.9116,000——
1985-09-03$1.91$1.912,192,000——
1985-08-30$1.91$1.911,513,600——
1985-08-29$1.95$1.951,924,800——
1985-08-28$1.95$1.951,116,800——
1985-08-27$1.96$1.96801,600——
1985-08-26$1.95$1.9533,600——
1985-08-23$1.95$1.95328,000——
1985-08-22$1.98$1.98376,000——
1985-08-21$1.99$1.991,004,800——
1985-08-20$2.02$2.02816,000——
1985-08-19$2.02$2.02675,200——
1985-08-16$1.97$1.9764,000——
1985-08-15$1.94$1.9480,000——
1985-08-14$1.94$1.94140,800——
1985-08-13$1.93$1.93115,200——
1985-08-12$1.92$1.9235,200——
1985-08-09$1.94$1.94592,000——
1985-08-08$1.88$1.88355,200——
1985-08-07$1.86$1.86304,000——
1985-08-06$1.83$1.83841,600——
1985-08-05$1.90$1.90185,600——
1985-08-02$1.92$1.9299,200——
1985-08-01$1.91$1.91528,000——
1985-07-31$1.91$1.91425,600——
1985-07-30$1.91$1.91396,800——
1985-07-29$1.90$1.90560,000——
1985-07-26$1.91$1.91851,200——
1985-07-25$1.89$1.893,584,000——
1985-07-24$1.95$1.95716,800——
1985-07-23$1.98$1.98259,200——
1985-07-22$1.99$1.991,795,200——
1985-07-19$2.01$2.01604,800——
1985-07-18$2.02$2.02614,400——
1985-07-17$2.04$2.042,201,600——
1985-07-16$2.02$2.021,811,200——
1985-07-15$1.99$1.99294,400——
1985-07-12$2.00$2.00684,800——
1985-07-11$2.00$2.00476,800——
1985-07-10$1.99$1.99512,000——
1985-07-09$2.00$2.001,536,000——
1985-07-08$2.01$2.01889,600——
1985-07-05$2.00$2.001,046,400——
1985-07-03$1.98$1.981,852,800——
1985-07-02$2.03$2.03256,000——
1985-07-01$2.07$2.071,046,400——
1985-06-28$2.09$2.09659,200——
1985-06-27$2.11$2.11288,000——
1985-06-26$2.11$2.1183,200——
1985-06-25$2.13$2.13105,600——
1985-06-24$2.13$2.13438,400——
1985-06-21$2.13$2.13307,200——
1985-06-20$2.13$2.13332,800——
1985-06-19$2.12$2.12377,600——
1985-06-18$2.13$2.13291,200——
1985-06-17$2.13$2.13604,800——
1985-06-14$2.13$2.1357,600——
1985-06-13$2.13$2.13163,200——
1985-06-12$2.13$2.13144,000——
1985-06-11$2.13$2.13694,400——
1985-06-10$2.13$2.13144,000——
1985-06-07$2.14$2.14108,800——
1985-06-06$2.13$2.13147,200——
1985-06-05$2.13$2.13640,000——
1985-06-04$2.06$2.06764,800——
1985-06-03$2.05$2.0567,200——
1985-05-31$2.04$2.04108,800——
1985-05-30$2.05$2.0560,800——
1985-05-29$2.05$2.051,516,800——
1985-05-28$2.03$2.03460,800——
1985-05-24$2.05$2.05156,800——
1985-05-23$2.06$2.061,235,200——
1985-05-22$2.06$2.06534,400——
1985-05-21$2.07$2.073,964,800——
1985-05-20$2.05$2.051,648,000——
1985-05-17$1.97$1.971,552,000——
1985-05-16$1.95$1.956,608,000——
1985-05-15$1.91$1.91476,800——
1985-05-14$1.87$1.87547,200——
1985-05-13$1.85$1.85294,400——
1985-05-10$1.84$1.84755,200——
1985-05-09$1.81$1.81809,600——
1985-05-08$1.83$1.832,576,000——
1985-05-07$1.79$1.79329,600——
1985-05-06$1.76$1.761,110,400——
1985-05-03$1.71$1.71707,200——
1985-05-02$1.71$1.7138,400——
1985-05-01$1.71$1.71115,200——
1985-04-30$1.71$1.71464,000——
1985-04-29$1.71$1.71265,600——
1985-04-26$1.72$1.72620,800——
1985-04-25$1.70$1.70265,600——
1985-04-24$1.71$1.711,888,000——
1985-04-23$1.69$1.691,692,800——
1985-04-22$1.69$1.69428,800——
1985-04-19$1.66$1.662,211,200——
1985-04-18$1.63$1.631,734,400——
1985-04-17$1.60$1.603,513,600——
1985-04-16$1.59$1.59822,400——
1985-04-15$1.59$1.591,715,200——
1985-04-12$1.59$1.596,400——
1985-04-11$1.59$1.5973,600——
1985-04-10$1.59$1.59150,400——
1985-04-09$1.59$1.596,400——
1985-04-08$1.59$1.59204,800——
1985-04-04$1.59$1.5976,800——
1985-04-03$1.61$1.613,376,000——
1985-04-02$1.61$1.61569,600——
1985-04-01$1.62$1.62320,000——
1985-03-29$1.63$1.63473,600——
1985-03-28$1.63$1.6392,800——
1985-03-27$1.63$1.63182,400——
1985-03-26$1.63$1.63332,800——
1985-03-25$1.64$1.64124,800——
1985-03-22$1.63$1.63428,800——
1985-03-21$1.66$1.66153,600——
1985-03-20$1.66$1.6692,800——
1985-03-19$1.66$1.66432,000——
1985-03-18$1.64$1.64192,000——
1985-03-15$1.63$1.63217,600——
1985-03-14$1.63$1.63176,000——
1985-03-13$1.63$1.63166,400——
1985-03-12$1.63$1.63230,400——
1985-03-11$1.64$1.6499,200——
1985-03-08$1.64$1.64496,000——
1985-03-07$1.66$1.6625,600——
1985-03-06$1.66$1.6670,400——
1985-03-05$1.68$1.681,900,800——
1985-03-04$1.66$1.66604,800——
1985-03-01$1.65$1.65982,400——
1985-02-28$1.63$1.631,923,200——
1985-02-27$1.62$1.62233,600——
1985-02-26$1.62$1.62467,200——
1985-02-25$1.61$1.611,062,400——
1985-02-22$1.65$1.65374,400——
1985-02-21$1.69$1.69240,000——
1985-02-20$1.70$1.70611,200——
1985-02-19$1.73$1.73371,200——
1985-02-15$1.73$1.731,756,800——
1985-02-14$1.67$1.67896,000——
1985-02-13$1.65$1.65745,600——
1985-02-12$1.60$1.60256,000——
1985-02-11$1.61$1.61406,400——
1985-02-08$1.60$1.60518,400——
1985-02-07$1.59$1.59342,400——
1985-02-06$1.55$1.55752,000——
1985-02-05$1.53$1.53492,800——
1985-02-04$1.53$1.53416,000——
1985-02-01$1.53$1.53828,800——
1985-01-31$1.55$1.55108,800——
1985-01-30$1.53$1.53329,600——
1985-01-29$1.52$1.52585,600——
1985-01-28$1.51$1.51102,400——
1985-01-25$1.49$1.493,062,400——
1985-01-24$1.48$1.482,908,800——
1985-01-23$1.47$1.472,432,000——
1985-01-22$1.46$1.461,248,000——
1985-01-21$1.45$1.45672,000——
1985-01-18$1.46$1.46521,600——
1985-01-17$1.46$1.46345,600——
1985-01-16$1.47$1.47268,800——
1985-01-15$1.47$1.471,430,400——
1985-01-14$1.46$1.4641,600——
1985-01-11$1.46$1.461,334,400——
1985-01-10$1.46$1.46182,400——
1985-01-09$1.46$1.462,374,400——
1985-01-08$1.46$1.46848,000——
1985-01-07$1.46$1.461,270,400——
1985-01-04$1.45$1.45339,200——
1985-01-03$1.42$1.4222,400——
1985-01-02$1.43$1.43246,400——